Booz Allen Hamilton Holding Corp (NY: BAH )

96.58 -1.08 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 97.21 97.56 96.14 96.58 546,826 -1.08(-1.11%)
Oct 05, 2022 96.94 98.50 96.69 97.66 860,554 +0.47(+0.48%)
Oct 04, 2022 96.96 98.23 96.71 97.19 814,007 +1.22(+1.27%)
Oct 03, 2022 93.08 96.61 92.81 95.97 1,112,865 +3.62(+3.92%)
Sep 30, 2022 92.25 93.74 92.06 92.35 1,027,804 +0.17(+0.18%)
Sep 29, 2022 93.17 93.25 91.44 92.18 649,732 -1.28(-1.37%)
Sep 28, 2022 92.44 93.58 91.30 93.46 1,097,539 +1.31(+1.42%)
Sep 27, 2022 93.34 93.62 91.30 92.15 725,558 -0.54(-0.58%)
Sep 26, 2022 92.94 93.90 92.35 92.69 681,726 -0.60(-0.64%)
Sep 23, 2022 94.19 94.25 91.85 93.29 667,120 -1.36(-1.44%)
Sep 22, 2022 94.67 95.24 93.72 94.65 694,896 -0.44(-0.46%)
Sep 21, 2022 96.70 97.98 95.09 95.09 609,439 -0.65(-0.68%)
Sep 20, 2022 95.59 96.03 94.03 95.74 612,847 -0.30(-0.31%)
Sep 19, 2022 94.66 96.29 94.25 96.04 597,149 +0.73(+0.77%)
Sep 16, 2022 92.17 95.61 91.98 95.31 2,048,804 +2.82(+3.05%)
Sep 15, 2022 94.28 94.70 92.14 92.49 883,776 -2.61(-2.74%)
Sep 14, 2022 94.95 96.09 94.54 95.10 897,266 +0.08(+0.08%)
Sep 13, 2022 96.62 96.82 94.52 95.02 934,045 -2.45(-2.51%)
Sep 12, 2022 97.71 98.35 97.34 97.47 622,944 -0.04(-0.04%)
Sep 09, 2022 96.66 97.72 96.02 97.51 494,537 +1.41(+1.47%)
Sep 08, 2022 96.43 96.74 95.64 96.10 479,842 -0.65(-0.67%)
Sep 07, 2022 95.74 97.00 95.11 96.75 462,832 +1.30(+1.36%)
Sep 06, 2022 95.06 96.73 94.92 95.45 525,212 +0.32(+0.34%)
Sep 02, 2022 96.76 96.92 94.96 95.13 610,975 -1.12(-1.16%)
Sep 01, 2022 95.61 96.36 95.08 96.25 1,305,346 +0.55(+0.57%)
Aug 31, 2022 95.71 96.73 95.41 95.70 1,037,371 +0.26(+0.27%)
Aug 30, 2022 95.66 96.17 94.42 95.44 877,515 -0.22(-0.23%)
Aug 29, 2022 96.15 96.39 95.10 95.66 587,104 -1.25(-1.29%)
Aug 26, 2022 97.96 98.27 96.84 96.91 584,411 -1.44(-1.46%)
Aug 25, 2022 98.73 98.83 97.38 98.35 489,137 -0.14(-0.14%)
Aug 24, 2022 97.93 99.31 97.70 98.49 833,914 +0.65(+0.66%)
Aug 23, 2022 98.05 98.33 97.33 97.84 391,012 -0.17(-0.17%)
Aug 22, 2022 98.56 99.08 97.90 98.01 542,368 -0.99(-1.00%)
Aug 19, 2022 98.82 99.22 98.41 99.00 561,833 -0.05(-0.05%)
Aug 18, 2022 98.30 99.16 98.11 99.05 601,934 +0.91(+0.93%)
Aug 17, 2022 97.96 98.58 97.74 98.14 482,216 +0.08(+0.08%)
Aug 16, 2022 98.05 98.43 96.78 98.06 1,284,584 -0.14(-0.14%)
Aug 15, 2022 95.74 98.33 95.25 98.20 565,079 +2.36(+2.46%)
Aug 12, 2022 94.84 95.96 94.69 95.84 409,496 +1.08(+1.14%)
Aug 11, 2022 96.10 96.58 94.42 94.76 725,352 -1.39(-1.45%)
Aug 10, 2022 96.19 96.90 95.38 96.15 620,317 +0.39(+0.41%)
Aug 09, 2022 95.17 96.59 94.50 95.76 737,746 +1.35(+1.43%)
Aug 08, 2022 95.36 96.00 94.33 94.41 508,404 -0.62(-0.65%)
Aug 05, 2022 94.39 95.12 94.04 95.03 480,407 +0.00(+0.00%)
Aug 04, 2022 95.95 96.06 94.80 95.03 788,135 -1.18(-1.23%)
Aug 03, 2022 96.47 96.96 95.20 96.21 884,161 +0.15(+0.16%)
Aug 02, 2022 96.09 97.00 94.46 96.06 1,157,017 +0.26(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.