Booz Allen Hamilton Holding Corp (NY: BAH )

87.85 USD -0.19 (-0.22%)
Streaming Delayed Price Updated: 10:02 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 80.22 80.48 79.07 79.35 854,866 -0.10(-0.13%)
Sep 29, 2021 78.61 79.96 78.53 79.45 635,800 +0.97(+1.24%)
Sep 28, 2021 79.07 79.32 78.42 78.48 731,116 -0.99(-1.25%)
Sep 27, 2021 79.45 80.06 79.17 79.47 499,965 +0.33(+0.42%)
Sep 24, 2021 78.60 79.45 78.54 79.14 544,978 +0.71(+0.91%)
Sep 23, 2021 78.56 79.09 78.35 78.43 676,897 +0.05(+0.06%)
Sep 22, 2021 78.40 79.06 78.01 78.38 600,460 +0.31(+0.40%)
Sep 21, 2021 80.21 80.40 77.79 78.07 1,098,751 -1.76(-2.20%)
Sep 20, 2021 79.13 79.92 79.00 79.83 883,668 -0.10(-0.13%)
Sep 17, 2021 79.85 80.61 79.81 79.93 1,739,128 -0.19(-0.24%)
Sep 16, 2021 81.16 81.52 80.01 80.12 490,434 -0.42(-0.52%)
Sep 15, 2021 79.86 81.08 79.43 80.54 928,763 +0.57(+0.71%)
Sep 14, 2021 82.53 82.53 79.84 79.97 724,999 -2.27(-2.76%)
Sep 13, 2021 81.71 82.99 81.34 82.24 930,557 +0.75(+0.92%)
Sep 10, 2021 82.51 82.70 81.46 81.49 617,504 -0.86(-1.04%)
Sep 09, 2021 82.72 83.04 82.07 82.35 664,908 -0.40(-0.48%)
Sep 08, 2021 81.90 82.97 81.76 82.75 885,899 +0.85(+1.04%)
Sep 07, 2021 83.20 83.21 81.78 81.90 935,163 -1.22(-1.47%)
Sep 03, 2021 83.73 83.91 83.08 83.12 471,886 -0.51(-0.61%)
Sep 02, 2021 82.62 83.89 82.50 83.63 468,469 +1.15(+1.39%)
Sep 01, 2021 82.24 83.03 81.71 82.48 624,158 +0.57(+0.70%)
Aug 31, 2021 81.70 82.35 81.32 81.91 875,837 +0.15(+0.18%)
Aug 30, 2021 81.74 82.01 81.60 81.76 471,557 +0.08(+0.10%)
Aug 27, 2021 81.04 81.91 80.81 81.68 527,952 +0.57(+0.70%)
Aug 26, 2021 81.26 81.46 80.68 81.11 531,708 -0.28(-0.34%)
Aug 25, 2021 81.12 81.67 80.36 81.39 735,780 +0.33(+0.41%)
Aug 24, 2021 81.25 81.48 80.76 81.06 935,870 -0.25(-0.31%)
Aug 23, 2021 82.27 82.35 81.00 81.31 719,346 -0.94(-1.14%)
Aug 20, 2021 81.43 82.26 81.15 82.25 820,604 +0.94(+1.16%)
Aug 19, 2021 79.63 81.32 79.55 81.31 1,178,559 +1.37(+1.71%)
Aug 18, 2021 81.37 81.74 79.89 79.94 878,864 -1.73(-2.12%)
Aug 17, 2021 81.26 81.89 80.63 81.67 874,900 +0.20(+0.25%)
Aug 16, 2021 80.67 81.71 80.35 81.47 586,421 +0.89(+1.10%)
Aug 13, 2021 81.30 81.50 80.43 80.58 390,199 -0.96(-1.18%)
Aug 12, 2021 81.63 81.90 81.25 81.54 535,440 -0.19(-0.23%)
Aug 11, 2021 81.20 81.77 81.20 81.73 453,656 +0.53(+0.65%)
Aug 10, 2021 81.15 81.69 80.78 81.20 689,706 +0.23(+0.28%)
Aug 09, 2021 81.63 81.80 80.89 80.97 1,062,602 -0.81(-0.99%)
Aug 06, 2021 81.88 82.77 81.65 81.78 696,121 -0.23(-0.28%)
Aug 05, 2021 81.85 83.07 81.66 82.01 883,886 +0.01(+0.01%)
Aug 04, 2021 82.52 83.48 81.94 82.00 1,165,815 -0.76(-0.92%)
Aug 03, 2021 85.89 85.94 82.68 82.76 1,367,843 -3.01(-3.51%)
Aug 02, 2021 86.01 87.21 85.47 85.77 810,090 -0.04(-0.05%)
Jul 30, 2021 87.63 88.16 85.09 85.81 1,310,703 -3.90(-4.35%)
Jul 29, 2021 90.35 90.64 89.59 89.71 436,911 -0.21(-0.23%)
Jul 28, 2021 89.80 90.30 89.02 89.92 368,140 +0.14(+0.16%)
Jul 27, 2021 89.79 89.94 89.15 89.78 833,769 -0.01(-0.01%)
Jul 26, 2021 89.45 89.99 89.33 89.79 596,591 +0.10(+0.11%)
Jul 23, 2021 88.82 89.71 88.63 89.69 663,923 +0.91(+1.03%)
Jul 22, 2021 88.80 88.91 88.49 88.78 359,682 -0.02(-0.02%)
Jul 21, 2021 89.19 89.66 88.61 88.80 380,022 -0.39(-0.44%)
Jul 20, 2021 87.93 89.75 87.90 89.19 924,389 +1.26(+1.43%)
Jul 19, 2021 89.32 89.32 87.18 87.93 577,413 -1.52(-1.70%)
Jul 16, 2021 89.32 89.88 88.97 89.45 759,097 +0.10(+0.11%)
Jul 15, 2021 88.93 89.57 88.69 89.35 600,368 +0.50(+0.56%)
Jul 14, 2021 88.94 89.04 88.33 88.85 363,110 +0.03(+0.03%)
Jul 13, 2021 89.10 89.38 88.71 88.82 628,569 -0.11(-0.12%)
Jul 12, 2021 88.75 89.29 88.39 88.93 790,248 +0.13(+0.15%)
Jul 09, 2021 88.61 89.20 88.18 88.80 475,874 +0.53(+0.60%)
Jul 08, 2021 88.06 88.93 87.71 88.27 483,632 -0.68(-0.76%)
Jul 07, 2021 87.51 88.99 87.38 88.95 557,534 +1.80(+2.07%)
Jul 06, 2021 86.75 87.28 85.60 87.15 820,691 +0.40(+0.46%)
Jul 02, 2021 86.36 87.22 86.16 86.75 410,571 +0.56(+0.65%)
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.