Booz Allen Hamilton Holding Corp (NY: BAH )

85.37 USD -0.39 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 88.14 88.14 86.29 86.79 1,117,873 -1.34(-1.52%)
Nov 27, 2020 88.03 88.82 87.81 88.13 233,700 +0.13(+0.15%)
Nov 25, 2020 88.08 88.39 86.92 88.00 442,100 +0.18(+0.20%)
Nov 24, 2020 88.03 88.29 87.20 87.82 567,950 -0.04(-0.05%)
Nov 23, 2020 87.38 88.60 87.15 87.86 511,134 +0.67(+0.77%)
Nov 20, 2020 87.94 88.39 86.99 87.19 740,300 -0.96(-1.09%)
Nov 19, 2020 88.00 88.56 86.85 88.15 951,165 +0.05(+0.06%)
Nov 18, 2020 89.00 89.07 87.89 88.10 876,911 -1.06(-1.19%)
Nov 17, 2020 88.66 89.86 87.80 89.16 600,862 -0.22(-0.25%)
Nov 16, 2020 87.91 89.40 87.44 89.38 489,848 +1.80(+2.06%)
Nov 13, 2020 86.42 87.87 86.20 87.58 579,400 +1.06(+1.23%)
Nov 12, 2020 85.97 87.29 85.75 86.52 478,645 +0.49(+0.57%)
Nov 11, 2020 87.20 87.59 85.27 86.03 999,276 -0.56(-0.65%)
Nov 10, 2020 86.27 87.32 86.00 86.59 648,889 +0.13(+0.15%)
Nov 09, 2020 88.69 88.92 86.46 86.46 844,510 -0.14(-0.16%)
Nov 06, 2020 86.07 87.09 85.63 86.60 447,400 +0.30(+0.35%)
Nov 05, 2020 88.31 88.94 85.78 86.30 1,022,516 -1.48(-1.69%)
Nov 04, 2020 84.50 87.99 84.24 87.78 1,326,806 +4.10(+4.90%)
Nov 03, 2020 81.75 84.24 81.33 83.68 766,471 +2.49(+3.07%)
Nov 02, 2020 79.29 81.21 79.00 81.19 1,197,303 +2.69(+3.43%)
Oct 30, 2020 76.77 79.08 75.33 78.50 1,704,600 +3.19(+4.24%)
Oct 29, 2020 74.77 76.36 74.32 75.31 1,370,352 +0.67(+0.90%)
Oct 28, 2020 76.63 77.71 74.60 74.64 849,288 -3.02(-3.89%)
Oct 27, 2020 77.91 78.81 77.47 77.66 627,565 -0.22(-0.28%)
Oct 26, 2020 78.47 78.87 77.07 77.88 583,364 -1.17(-1.48%)
Oct 23, 2020 78.70 79.17 77.77 79.05 662,000 +0.61(+0.78%)
Oct 22, 2020 78.60 79.15 78.16 78.44 616,617 -0.29(-0.37%)
Oct 21, 2020 79.75 80.12 78.70 78.73 683,689 -0.81(-1.02%)
Oct 20, 2020 80.15 80.84 79.52 79.54 530,826 -0.41(-0.51%)
Oct 19, 2020 82.43 83.08 79.85 79.95 404,317 -2.30(-2.80%)
Oct 16, 2020 82.04 82.67 81.78 82.25 557,900 +0.23(+0.28%)
Oct 15, 2020 81.86 82.47 81.62 82.02 514,593 -0.35(-0.42%)
Oct 14, 2020 81.24 82.77 81.23 82.37 677,510 +1.38(+1.70%)
Oct 13, 2020 81.79 82.09 80.56 80.99 661,882 -0.57(-0.70%)
Oct 12, 2020 81.73 82.17 80.87 81.56 1,173,790 +0.40(+0.49%)
Oct 09, 2020 81.99 82.53 80.80 81.16 1,384,500 -0.20(-0.25%)
Oct 08, 2020 82.23 82.81 81.23 81.36 875,386 -0.23(-0.28%)
Oct 07, 2020 82.88 82.97 81.20 81.59 938,626 -0.67(-0.81%)
Oct 06, 2020 82.46 83.38 81.68 82.26 1,140,477 -0.18(-0.22%)
Oct 05, 2020 82.91 83.30 81.66 82.44 863,279 -0.41(-0.49%)
Oct 02, 2020 82.39 83.41 81.54 82.85 630,400 -0.20(-0.24%)
Oct 01, 2020 83.31 83.79 82.48 83.05 556,043 +0.07(+0.08%)
Sep 30, 2020 84.33 84.38 82.42 82.98 933,536 -1.26(-1.50%)
Sep 29, 2020 85.02 85.33 84.14 84.24 594,399 -0.71(-0.84%)
Sep 28, 2020 85.64 86.29 84.88 84.95 463,426 +0.11(+0.13%)
Sep 25, 2020 82.72 85.00 82.71 84.84 537,700 +1.82(+2.19%)
Sep 24, 2020 83.85 84.08 82.52 83.02 828,899 -0.82(-0.98%)
Sep 23, 2020 87.79 87.79 83.60 83.84 863,547 -3.54(-4.05%)
Sep 22, 2020 86.12 87.77 85.55 87.38 544,193 +1.72(+2.01%)
Sep 21, 2020 83.97 85.84 83.45 85.66 625,788 +1.01(+1.19%)
Sep 18, 2020 85.13 85.38 83.72 84.65 1,292,700 -0.17(-0.20%)
Sep 17, 2020 84.36 85.33 83.56 84.82 641,815 +0.04(+0.05%)
Sep 16, 2020 84.33 85.50 84.28 84.78 764,362 +0.91(+1.09%)
Sep 15, 2020 84.34 84.50 83.67 83.87 561,850 +0.14(+0.17%)
Sep 14, 2020 84.67 85.25 83.56 83.73 631,894 -0.29(-0.35%)
Sep 11, 2020 84.63 84.96 83.18 84.02 776,900 -0.13(-0.15%)
Sep 10, 2020 86.18 86.72 84.09 84.15 849,353 -1.75(-2.04%)
Sep 09, 2020 84.54 86.53 84.36 85.90 704,746 +2.12(+2.53%)
Sep 08, 2020 84.03 84.82 82.01 83.78 1,033,174 -1.20(-1.41%)
Sep 04, 2020 86.51 86.84 83.54 84.98 688,400 -1.45(-1.68%)
Sep 03, 2020 88.50 88.72 85.40 86.43 1,067,340 -2.21(-2.49%)
Sep 02, 2020 88.62 89.44 88.01 88.64 1,081,154 +0.23(+0.26%)
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.