Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

181.66 -1.82 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 104.55 106.16 103.85 105.40 1,198,992 +0.16(+0.16%)
Oct 28, 2022 101.63 106.58 101.54 105.24 1,681,438 +4.91(+4.89%)
Oct 27, 2022 100.01 101.73 100.01 100.33 1,045,863 +0.72(+0.72%)
Oct 26, 2022 98.86 100.14 98.29 99.61 1,369,302 +1.35(+1.37%)
Oct 25, 2022 97.16 98.49 96.76 98.27 1,215,026 +0.89(+0.91%)
Oct 24, 2022 98.69 98.85 96.94 97.38 1,199,387 -0.46(-0.47%)
Oct 21, 2022 96.39 98.20 94.99 97.83 1,318,791 +1.43(+1.49%)
Oct 20, 2022 95.67 96.84 95.07 96.40 1,364,095 +0.90(+0.94%)
Oct 19, 2022 95.86 96.49 94.62 95.50 1,345,165 -2.19(-2.24%)
Oct 18, 2022 94.44 97.87 94.44 97.68 1,509,870 +4.31(+4.61%)
Oct 17, 2022 92.34 93.85 92.14 93.38 1,056,274 +2.01(+2.20%)
Oct 14, 2022 93.75 94.18 91.31 91.36 546,029 -1.73(-1.86%)
Oct 13, 2022 90.17 93.60 89.90 93.09 696,355 +1.81(+1.98%)
Oct 12, 2022 93.57 93.80 91.23 91.28 728,478 -2.15(-2.30%)
Oct 11, 2022 93.40 94.35 92.40 93.43 920,739 -0.22(-0.24%)
Oct 10, 2022 94.32 95.13 92.97 93.66 572,849 -0.50(-0.53%)
Oct 07, 2022 93.03 94.22 92.39 94.16 625,535 +0.64(+0.68%)
Oct 06, 2022 94.13 94.47 93.09 93.52 564,712 -1.05(-1.11%)
Oct 05, 2022 93.87 95.38 93.63 94.57 888,701 +0.46(+0.48%)
Oct 04, 2022 93.89 95.12 93.65 94.11 840,632 +1.18(+1.27%)
Oct 03, 2022 90.13 93.55 89.87 92.93 1,149,265 +3.51(+3.92%)
Sep 30, 2022 89.33 90.77 89.14 89.42 1,061,422 +0.16(+0.18%)
Sep 29, 2022 90.22 90.30 88.54 89.26 670,984 -1.24(-1.37%)
Sep 28, 2022 89.51 90.62 88.41 90.50 1,133,438 +1.27(+1.42%)
Sep 27, 2022 90.38 90.65 88.40 89.23 749,290 -0.52(-0.58%)
Sep 26, 2022 90.00 90.93 89.42 89.75 704,024 -0.58(-0.64%)
Sep 23, 2022 91.21 91.26 88.94 90.34 688,940 -1.32(-1.44%)
Sep 22, 2022 91.67 92.22 90.75 91.65 717,625 -0.43(-0.46%)
Sep 21, 2022 93.64 94.88 92.08 92.08 629,373 -0.63(-0.68%)
Sep 20, 2022 92.56 92.99 91.05 92.71 632,892 -0.29(-0.31%)
Sep 19, 2022 91.66 93.24 91.26 93.00 616,681 +0.71(+0.77%)
Sep 16, 2022 89.25 92.58 89.07 92.29 2,115,818 +2.73(+3.05%)
Sep 15, 2022 91.29 91.71 89.22 89.56 912,683 -2.53(-2.74%)
Sep 14, 2022 91.94 93.05 91.55 92.09 926,614 +0.08(+0.08%)
Sep 13, 2022 93.56 93.75 91.52 92.01 964,596 -2.37(-2.51%)
Sep 12, 2022 94.62 95.23 94.26 94.38 643,319 -0.04(-0.04%)
Sep 09, 2022 93.60 94.62 92.98 94.42 510,712 +1.37(+1.47%)
Sep 08, 2022 93.38 93.68 92.61 93.06 495,537 -0.63(-0.67%)
Sep 07, 2022 92.71 93.93 92.10 93.69 477,970 +1.26(+1.36%)
Sep 06, 2022 92.05 93.67 91.91 92.43 542,391 +0.31(+0.34%)
Sep 02, 2022 93.70 93.85 91.95 92.12 630,959 -1.08(-1.16%)
Sep 01, 2022 92.58 93.31 92.07 93.20 1,348,042 +0.53(+0.57%)
Aug 31, 2022 92.68 93.67 92.39 92.67 1,071,302 +0.25(+0.27%)
Aug 30, 2022 92.63 93.13 91.43 92.42 906,217 -0.21(-0.23%)
Aug 29, 2022 93.10 93.34 92.09 92.63 606,307 -1.21(-1.29%)
Aug 26, 2022 94.86 95.15 93.77 93.84 603,526 -1.39(-1.46%)
Aug 25, 2022 95.60 95.70 94.30 95.23 505,136 -0.14(-0.14%)
Aug 24, 2022 94.83 96.17 94.61 95.37 861,190 +0.63(+0.66%)
Aug 23, 2022 94.94 95.22 94.25 94.74 403,801 -0.16(-0.17%)
Aug 22, 2022 95.44 95.94 94.80 94.91 560,108 -0.96(-1.00%)
Aug 19, 2022 95.69 96.08 95.29 95.86 580,210 -0.05(-0.05%)
Aug 18, 2022 95.19 96.02 95.00 95.91 621,622 +0.88(+0.93%)
Aug 17, 2022 94.86 95.46 94.64 95.03 497,988 +0.08(+0.08%)
Aug 16, 2022 94.94 95.31 93.71 94.95 1,326,601 -0.14(-0.14%)
Aug 15, 2022 92.71 95.22 92.23 95.09 583,562 +2.29(+2.46%)
Aug 12, 2022 91.84 92.92 91.70 92.80 422,890 +1.46(+1.60%)
Aug 11, 2022 92.63 93.10 91.01 91.34 752,492 -1.34(-1.45%)
Aug 10, 2022 92.72 93.41 91.94 92.68 643,527 +0.38(+0.41%)
Aug 09, 2022 91.74 93.11 91.09 92.31 765,349 +1.30(+1.43%)
Aug 08, 2022 91.92 92.53 90.93 91.00 527,426 -0.60(-0.65%)
Aug 05, 2022 90.99 91.69 90.65 91.60 498,382 +0.00(+0.00%)
Aug 04, 2022 92.49 92.60 91.38 91.60 817,624 -1.14(-1.23%)
Aug 03, 2022 92.99 93.46 91.77 92.74 917,243 +0.14(+0.16%)
Aug 02, 2022 92.62 93.50 91.05 92.60 1,200,308 +0.25(+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.