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 (%)
Apr 29, 2022 79.92 80.39 78.00 78.34 1,288,398 -1.76(-2.19%)
Apr 28, 2022 82.18 82.18 80.05 80.09 1,105,845 -1.30(-1.59%)
Apr 27, 2022 82.02 83.12 81.07 81.39 1,013,792 -0.87(-1.06%)
Apr 26, 2022 83.78 84.28 82.21 82.26 691,173 -1.58(-1.89%)
Apr 25, 2022 83.76 83.98 82.32 83.84 850,823 -0.62(-0.74%)
Apr 22, 2022 85.82 85.82 84.31 84.47 683,820 -1.80(-2.09%)
Apr 21, 2022 86.37 87.77 86.14 86.27 1,070,737 +0.05(+0.06%)
Apr 20, 2022 84.45 86.23 84.32 86.22 1,034,598 +2.37(+2.83%)
Apr 19, 2022 83.51 84.35 83.24 83.85 1,106,509 +0.36(+0.43%)
Apr 18, 2022 84.16 84.40 83.28 83.50 650,844 -0.74(-0.88%)
Apr 14, 2022 85.00 85.41 84.05 84.24 915,075 -0.28(-0.33%)
Apr 13, 2022 85.70 86.06 84.01 84.52 1,209,081 +0.48(+0.57%)
Apr 12, 2022 84.88 85.20 83.92 84.04 728,375 -0.80(-0.94%)
Apr 11, 2022 85.36 86.25 84.55 84.83 596,127 -0.43(-0.51%)
Apr 08, 2022 85.75 86.81 85.06 85.26 611,396 -0.49(-0.57%)
Apr 07, 2022 84.74 86.37 84.65 85.75 644,045 +0.82(+0.96%)
Apr 06, 2022 84.07 85.33 83.97 84.94 640,372 +0.69(+0.82%)
Apr 05, 2022 84.78 86.34 84.18 84.25 1,016,463 -0.45(-0.53%)
Apr 04, 2022 85.82 86.22 84.46 84.70 1,212,943 -1.01(-1.18%)
Apr 01, 2022 84.25 86.22 84.09 85.71 989,696 +1.41(+1.67%)
Mar 31, 2022 85.42 86.14 84.26 84.30 1,045,420 -1.51(-1.76%)
Mar 30, 2022 83.32 85.85 83.03 85.80 954,757 +2.61(+3.14%)
Mar 29, 2022 85.85 85.97 82.93 83.19 2,092,589 -1.91(-2.24%)
Mar 28, 2022 84.32 86.43 84.24 85.10 1,103,594 +0.71(+0.84%)
Mar 25, 2022 84.16 85.29 83.87 84.39 775,196 +0.77(+0.92%)
Mar 24, 2022 82.27 84.13 82.17 83.62 630,558 +1.18(+1.43%)
Mar 23, 2022 82.31 83.04 81.77 82.44 704,386 +0.27(+0.33%)
Mar 22, 2022 82.41 82.57 81.48 82.17 880,193 +0.17(+0.21%)
Mar 21, 2022 83.07 84.74 81.89 82.00 1,099,525 -1.18(-1.42%)
Mar 18, 2022 82.68 83.65 82.03 83.18 2,467,511 +1.32(+1.62%)
Mar 17, 2022 80.63 82.29 80.38 81.86 737,100 +1.40(+1.74%)
Mar 16, 2022 81.36 82.11 78.77 80.46 907,957 -1.07(-1.31%)
Mar 15, 2022 80.14 81.70 79.76 81.52 717,663 +1.40(+1.75%)
Mar 14, 2022 80.19 80.49 79.31 80.12 665,539 +0.16(+0.20%)
Mar 11, 2022 81.31 81.80 79.75 79.96 953,799 -0.48(-0.60%)
Mar 10, 2022 80.25 80.98 79.40 80.44 917,692 +0.31(+0.38%)
Mar 09, 2022 78.91 80.49 78.40 80.13 1,087,894 +0.12(+0.16%)
Mar 08, 2022 82.28 83.84 79.80 80.01 1,541,969 -3.43(-4.11%)
Mar 07, 2022 82.91 85.97 81.97 83.43 2,551,709 +0.59(+0.71%)
Mar 04, 2022 79.36 83.42 79.36 82.85 1,928,590 +3.54(+4.47%)
Mar 03, 2022 78.71 79.41 77.92 79.31 1,262,245 +0.99(+1.26%)
Mar 02, 2022 79.03 80.05 77.88 78.32 1,534,784 -0.83(-1.05%)
Mar 01, 2022 77.70 79.95 77.57 79.15 2,072,207 +1.72(+2.22%)
Feb 28, 2022 73.63 77.62 73.56 77.43 1,786,539 +4.13(+5.63%)
Feb 25, 2022 72.56 74.05 72.86 73.31 1,509,207 +1.20(+1.66%)
Feb 24, 2022 66.87 72.42 66.87 72.11 1,477,713 +4.47(+6.61%)
Feb 23, 2022 68.48 69.68 67.64 67.64 1,128,008 -0.86(-1.26%)
Feb 22, 2022 69.95 70.08 68.23 68.50 1,407,535 -1.58(-2.26%)
Feb 18, 2022 70.08 0 -0.81(-1.14%)
Feb 17, 2022 70.78 71.39 69.71 70.89 1,172,347 -0.10(-0.14%)
Feb 16, 2022 70.54 71.22 69.71 70.99 2,494,733 +0.25(+0.35%)
Feb 15, 2022 71.47 71.71 70.56 70.74 1,156,915 -0.59(-0.83%)
Feb 14, 2022 71.95 71.95 70.60 71.33 862,025 -0.32(-0.44%)
Feb 11, 2022 71.77 72.10 70.64 71.65 1,521,028 -0.17(-0.24%)
Feb 10, 2022 71.50 72.50 71.38 71.82 1,233,671 -0.27(-0.37%)
Feb 09, 2022 71.95 72.47 71.50 72.09 1,067,879 +0.57(+0.80%)
Feb 08, 2022 71.93 72.35 71.39 71.52 1,732,418 -0.55(-0.77%)
Feb 07, 2022 73.00 73.18 71.75 72.07 1,597,066 -1.07(-1.46%)
Feb 04, 2022 72.95 73.97 72.33 73.14 790,451 +0.08(+0.10%)
Feb 03, 2022 73.87 73.06 73.06 1,076,461 -1.74(-2.32%)
Feb 02, 2022 72.95 75.04 72.76 74.80 1,605,184 +1.65(+2.26%)
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.