Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 79.02 79.06 77.23 77.75 996,316 -1.18(-1.50%)
Sep 29, 2020 79.66 79.95 78.84 78.93 634,372 -0.67(-0.84%)
Sep 28, 2020 80.24 80.85 79.53 79.60 494,591 +0.10(+0.13%)
Sep 25, 2020 77.51 79.64 77.50 79.49 573,860 +1.71(+2.19%)
Sep 24, 2020 78.57 78.78 77.32 77.79 884,642 -0.77(-0.98%)
Sep 23, 2020 82.26 82.26 78.33 78.56 921,620 -3.32(-4.05%)
Sep 22, 2020 80.69 82.24 80.16 81.87 580,789 +1.61(+2.01%)
Sep 21, 2020 78.68 80.43 78.19 80.26 667,872 +0.95(+1.19%)
Sep 18, 2020 79.77 80.00 78.45 79.32 1,379,633 -0.16(-0.20%)
Sep 17, 2020 79.04 79.95 78.29 79.48 684,976 +0.04(+0.05%)
Sep 16, 2020 79.02 80.11 78.97 79.44 815,765 +0.85(+1.08%)
Sep 15, 2020 79.03 79.18 78.40 78.59 599,634 +0.13(+0.17%)
Sep 14, 2020 79.33 79.87 78.29 78.45 674,388 -0.27(-0.35%)
Sep 11, 2020 79.30 79.61 77.94 78.73 829,146 -0.12(-0.15%)
Sep 10, 2020 80.75 81.26 78.79 78.85 906,471 -1.64(-2.04%)
Sep 09, 2020 79.21 81.08 79.05 80.49 752,139 +1.99(+2.53%)
Sep 08, 2020 78.74 79.48 76.84 78.50 1,102,654 -1.12(-1.41%)
Sep 04, 2020 81.06 81.37 78.28 79.63 734,694 -1.36(-1.68%)
Sep 03, 2020 82.92 83.13 80.02 80.98 1,139,118 -2.07(-2.49%)
Sep 02, 2020 83.04 83.81 82.46 83.05 1,153,861 +0.22(+0.26%)
Sep 01, 2020 82.64 83.03 82.01 82.84 525,202 +0.33(+0.40%)
Aug 31, 2020 83.18 83.40 82.23 82.51 1,173,889 -0.67(-0.80%)
Aug 28, 2020 83.20 83.48 81.92 83.18 709,614 +0.18(+0.21%)
Aug 27, 2020 81.99 83.66 81.99 83.00 715,370 +1.03(+1.26%)
Aug 26, 2020 81.11 82.06 80.47 81.97 703,178 +0.99(+1.23%)
Aug 25, 2020 81.84 82.34 80.54 80.97 518,255 -0.90(-1.10%)
Aug 24, 2020 81.41 81.95 81.05 81.87 515,608 +0.99(+1.23%)
Aug 21, 2020 81.53 81.58 80.54 80.88 849,317 -0.38(-0.47%)
Aug 20, 2020 80.91 81.52 80.55 81.27 673,128 +0.50(+0.61%)
Aug 19, 2020 80.37 81.27 80.37 80.77 646,244 +0.34(+0.42%)
Aug 18, 2020 80.43 81.15 80.02 80.43 1,067,091 +0.16(+0.20%)
Aug 17, 2020 81.12 81.42 80.13 80.27 1,344,989 -0.71(-0.88%)
Aug 14, 2020 80.11 81.48 80.11 80.98 668,311 +0.64(+0.79%)
Aug 13, 2020 79.94 81.37 79.94 80.35 692,808 +0.32(+0.40%)
Aug 12, 2020 80.63 80.99 79.66 80.03 1,145,799 -0.30(-0.37%)
Aug 11, 2020 79.05 81.16 79.03 80.33 1,094,193 +1.29(+1.63%)
Aug 10, 2020 78.53 79.64 78.35 79.04 969,045 -0.01(-0.01%)
Aug 07, 2020 77.25 79.25 76.87 79.05 896,209 +1.65(+2.14%)
Aug 06, 2020 76.93 77.56 76.02 77.40 705,401 +0.36(+0.47%)
Aug 05, 2020 77.92 78.77 76.60 77.03 842,512 -0.53(-0.69%)
Aug 04, 2020 77.64 78.28 76.91 77.56 1,180,733 -0.40(-0.51%)
Aug 03, 2020 76.56 78.24 75.48 77.96 1,101,245 +1.63(+2.14%)
Jul 31, 2020 73.24 76.43 72.65 76.33 1,800,772 +3.76(+5.18%)
Jul 30, 2020 70.90 72.90 70.83 72.57 1,213,243 +1.15(+1.61%)
Jul 29, 2020 70.51 71.75 70.11 71.42 772,476 +1.30(+1.85%)
Jul 28, 2020 69.55 71.07 69.55 70.12 632,931 +0.45(+0.64%)
Jul 27, 2020 69.53 70.16 68.98 69.67 1,097,315 +0.27(+0.39%)
Jul 24, 2020 69.40 69.86 68.63 69.40 712,297 +0.00(+0.00%)
Jul 23, 2020 70.20 71.37 69.26 69.40 1,186,752 -0.78(-1.12%)
Jul 22, 2020 68.01 70.37 68.01 70.19 1,125,760 +1.97(+2.89%)
Jul 21, 2020 68.59 68.88 67.94 68.22 859,432 +0.28(+0.41%)
Jul 20, 2020 67.33 68.14 67.22 67.94 782,635 +0.49(+0.72%)
Jul 17, 2020 66.48 67.56 65.46 67.45 1,371,466 +1.26(+1.90%)
Jul 16, 2020 67.35 67.52 66.14 66.19 955,039 -1.49(-2.21%)
Jul 15, 2020 67.92 68.17 67.39 67.69 919,598 +0.27(+0.40%)
Jul 14, 2020 66.82 67.47 66.02 67.42 1,357,633 +0.50(+0.75%)
Jul 13, 2020 70.63 71.00 66.83 66.91 1,396,374 -3.40(-4.83%)
Jul 10, 2020 70.25 70.62 69.71 70.31 1,064,696 +0.05(+0.07%)
Jul 09, 2020 70.81 70.81 68.92 70.26 1,131,237 -0.20(-0.28%)
Jul 08, 2020 68.34 70.58 68.31 70.46 1,579,892 +0.07(+0.09%)
Jul 07, 2020 71.77 71.97 70.10 70.39 1,468,827 -1.90(-2.63%)
Jul 06, 2020 74.74 75.21 71.82 72.30 1,090,295 -1.98(-2.66%)
Jul 02, 2020 74.47 75.42 73.77 74.28 882,284 +0.08(+0.11%)
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.