Booz Allen Hamilton Holding Corp (NY: BAH )

85.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 85.50 85.50 83.84 83.94 1,244,682 -2.14(-2.49%)
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%)
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.