Booz Allen Hamilton Holding Corp (NY: BAH )

86.08 USD +0.88 (+1.03%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 85.57 86.66 85.32 86.08 789,891 +0.88(+1.03%)
Nov 26, 2021 86.84 86.84 85.12 85.20 746,197 -1.79(-2.06%)
Nov 24, 2021 87.97 88.64 86.81 86.99 648,701 -0.98(-1.11%)
Nov 23, 2021 88.30 88.73 87.86 87.97 645,402 -0.50(-0.57%)
Nov 22, 2021 87.44 89.23 86.98 88.47 434,296 +1.13(+1.29%)
Nov 19, 2021 87.10 87.89 86.45 87.34 848,973 +0.52(+0.60%)
Nov 18, 2021 89.29 87.37 86.81 86.82 537,340 -2.00(-2.25%)
Nov 17, 2021 88.10 89.40 87.70 88.82 1,236,879 +0.21(+0.24%)
Nov 16, 2021 88.65 89.59 88.50 88.61 482,817 -0.42(-0.47%)
Nov 15, 2021 89.89 90.09 88.90 89.03 676,911 -0.82(-0.91%)
Nov 12, 2021 88.75 90.59 88.38 89.85 912,890 +1.10(+1.24%)
Nov 11, 2021 88.19 88.88 87.76 88.75 635,446 +0.49(+0.56%)
Nov 10, 2021 87.56 88.26 748,253 +0.44(+0.50%)
Nov 09, 2021 87.61 88.27 87.14 87.82 874,837 +0.09(+0.10%)
Nov 08, 2021 87.01 87.81 86.63 87.73 464,749 +0.93(+1.07%)
Nov 05, 2021 87.54 88.55 86.21 86.80 648,849 -0.62(-0.71%)
Nov 04, 2021 86.98 88.07 86.61 87.42 517,264 +0.68(+0.78%)
Nov 03, 2021 87.70 88.00 85.88 86.74 851,622 -1.04(-1.18%)
Nov 02, 2021 87.65 88.41 86.92 87.78 1,188,815 +0.18(+0.21%)
Nov 01, 2021 86.69 88.01 87.92 87.60 1,103,365 +0.74(+0.85%)
Oct 29, 2021 81.59 87.01 81.40 86.86 1,803,777 +6.30(+7.82%)
Oct 28, 2021 79.78 80.56 79.10 80.56 872,929 +0.87(+1.09%)
Oct 27, 2021 82.66 82.66 79.68 79.69 812,824 -2.95(-3.57%)
Oct 26, 2021 83.81 82.64 445,149 -1.02(-1.22%)
Oct 25, 2021 82.87 83.75 82.57 83.66 797,338 +0.71(+0.86%)
Oct 22, 2021 83.33 84.15 82.95 82.95 706,874 -0.16(-0.19%)
Oct 21, 2021 81.58 83.27 81.12 83.11 1,074,392 +1.96(+2.42%)
Oct 20, 2021 81.13 81.88 80.86 81.15 681,092 +0.18(+0.22%)
Oct 19, 2021 81.13 81.14 80.15 80.97 596,541 +0.13(+0.16%)
Oct 18, 2021 80.85 81.00 79.83 80.84 650,585 -0.13(-0.16%)
Oct 15, 2021 80.71 81.00 80.16 80.97 1,018,936 +0.31(+0.38%)
Oct 14, 2021 80.65 80.93 79.87 80.66 1,028,750 +0.35(+0.44%)
Oct 13, 2021 80.42 80.96 79.42 80.31 698,504 +0.12(+0.15%)
Oct 12, 2021 80.28 80.76 79.98 80.19 585,638 -0.13(-0.16%)
Oct 11, 2021 80.63 81.14 80.26 80.32 501,814 -0.50(-0.62%)
Oct 08, 2021 81.11 81.38 80.13 80.82 643,565 -0.18(-0.22%)
Oct 07, 2021 80.61 81.85 80.44 81.00 1,037,551 +0.72(+0.90%)
Oct 06, 2021 79.84 80.69 79.58 80.28 1,751,205 +0.44(+0.55%)
Oct 05, 2021 81.21 81.21 78.45 79.84 1,871,142 -1.41(-1.74%)
Oct 04, 2021 80.80 82.00 80.75 81.25 1,132,643 +0.44(+0.54%)
Oct 01, 2021 79.70 81.03 79.44 80.81 822,353 +1.46(+1.84%)
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%)
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.