Booz Allen Hamilton Holding Corp (NY: BAH )

85.37 USD -0.39 (-0.45%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 85.81 85.99 84.88 84.93 576,292 -0.53(-0.62%)
May 27, 2021 86.03 86.23 85.15 85.46 1,137,604 -0.23(-0.27%)
May 26, 2021 85.24 85.88 84.93 85.69 1,225,841 +0.66(+0.78%)
May 25, 2021 85.74 85.97 84.52 85.03 1,412,930 -0.71(-0.83%)
May 24, 2021 84.15 86.00 83.84 85.74 1,105,594 +2.12(+2.54%)
May 21, 2021 82.47 83.83 82.38 83.62 1,524,111 +1.56(+1.90%)
May 20, 2021 81.65 82.22 81.16 82.06 1,461,751 +0.72(+0.89%)
May 19, 2021 81.62 82.15 80.72 81.34 808,456 -1.02(-1.24%)
May 18, 2021 83.14 83.26 82.19 82.36 463,815 -0.90(-1.08%)
May 17, 2021 82.75 83.51 82.35 83.26 449,320 +0.11(+0.13%)
May 14, 2021 83.58 83.85 82.47 83.15 516,556 +0.04(+0.05%)
May 13, 2021 81.29 83.31 81.29 83.11 767,908 +2.42(+3.00%)
May 12, 2021 81.45 82.08 80.56 80.69 649,583 -1.01(-1.24%)
May 11, 2021 82.92 83.12 80.89 81.70 926,372 -1.66(-1.99%)
May 10, 2021 84.04 84.68 83.13 83.36 979,898 -0.75(-0.89%)
May 07, 2021 83.88 84.82 83.84 84.11 609,987 +0.05(+0.06%)
May 06, 2021 83.87 84.56 83.66 84.06 712,043 +0.34(+0.41%)
May 05, 2021 84.35 85.60 82.49 83.72 1,481,231 -1.89(-2.21%)
May 04, 2021 84.32 85.73 83.87 85.61 1,220,565 +1.74(+2.07%)
May 03, 2021 83.29 84.65 83.22 83.87 734,654 +0.92(+1.11%)
Apr 30, 2021 83.34 83.81 82.81 82.95 672,100 -0.39(-0.47%)
Apr 29, 2021 82.18 83.37 82.08 83.34 617,751 +1.55(+1.90%)
Apr 28, 2021 83.12 83.29 81.71 81.79 406,857 -1.10(-1.33%)
Apr 27, 2021 82.74 83.26 82.34 82.89 382,584 +0.19(+0.23%)
Apr 26, 2021 83.73 83.78 82.32 82.70 465,877 -0.66(-0.79%)
Apr 23, 2021 83.75 84.16 82.62 83.36 488,000 -0.35(-0.42%)
Apr 22, 2021 83.99 84.26 83.43 83.71 441,581 -0.23(-0.27%)
Apr 21, 2021 83.52 84.41 83.27 83.94 785,640 +0.55(+0.66%)
Apr 20, 2021 84.95 85.43 83.26 83.39 1,089,990 -1.44(-1.70%)
Apr 19, 2021 84.61 85.14 84.03 84.83 710,693 +0.16(+0.19%)
Apr 16, 2021 83.61 85.15 82.88 84.67 1,299,100 +1.31(+1.57%)
Apr 15, 2021 83.39 84.17 83.00 83.36 1,250,084 +0.56(+0.68%)
Apr 14, 2021 82.69 83.09 82.18 82.80 756,249 +0.26(+0.32%)
Apr 13, 2021 82.34 83.05 82.13 82.54 708,407 -0.49(-0.59%)
Apr 12, 2021 82.21 83.32 82.12 83.03 822,774 +0.77(+0.94%)
Apr 09, 2021 82.26 82.50 81.55 82.26 943,900 +0.24(+0.29%)
Apr 08, 2021 82.64 82.84 81.77 82.02 869,254 -0.21(-0.26%)
Apr 07, 2021 82.72 84.04 82.18 82.23 676,349 -0.27(-0.33%)
Apr 06, 2021 83.21 83.21 82.11 82.50 1,192,049 -1.19(-1.42%)
Apr 05, 2021 81.98 84.35 81.80 83.69 1,067,654 +1.98(+2.42%)
Apr 01, 2021 81.03 82.09 80.64 81.71 862,000 +1.18(+1.47%)
Mar 31, 2021 80.60 81.09 79.67 80.53 636,687 -0.24(-0.30%)
Mar 30, 2021 81.50 81.90 80.50 80.77 531,935 -0.65(-0.80%)
Mar 29, 2021 79.77 81.78 79.77 81.42 614,102 +1.66(+2.08%)
Mar 26, 2021 80.42 80.42 77.94 79.76 1,163,500 -0.62(-0.77%)
Mar 25, 2021 79.54 80.78 78.94 80.38 875,184 +0.65(+0.82%)
Mar 24, 2021 80.10 81.28 79.49 79.73 1,177,558 -0.32(-0.40%)
Mar 23, 2021 79.81 80.59 79.45 80.05 805,146 +0.22(+0.28%)
Mar 22, 2021 79.14 79.88 78.21 79.83 600,358 +0.08(+0.10%)
Mar 19, 2021 80.88 81.11 79.58 79.75 1,458,700 -0.82(-1.02%)
Mar 18, 2021 79.81 80.96 79.06 80.57 706,435 +0.52(+0.65%)
Mar 17, 2021 79.49 80.52 78.61 80.05 1,135,814 +0.61(+0.77%)
Mar 16, 2021 80.45 80.49 79.02 79.44 677,322 -1.19(-1.48%)
Mar 15, 2021 78.71 80.68 78.71 80.63 970,132 +2.08(+2.65%)
Mar 12, 2021 78.89 79.50 78.47 78.55 874,300 -0.24(-0.30%)
Mar 11, 2021 78.87 79.22 78.42 78.79 912,578 +0.37(+0.47%)
Mar 10, 2021 78.48 78.95 77.89 78.42 825,174 +0.38(+0.49%)
Mar 09, 2021 79.09 79.44 77.88 78.04 880,559 -0.21(-0.27%)
Mar 08, 2021 76.75 79.57 76.05 78.25 1,757,587 +1.50(+1.95%)
Mar 05, 2021 76.77 77.25 75.66 76.75 2,052,100 +0.07(+0.09%)
Mar 04, 2021 79.00 79.37 76.55 76.68 1,555,282 -1.99(-2.53%)
Mar 03, 2021 78.76 79.51 77.84 78.67 1,719,348 -0.40(-0.51%)
Mar 02, 2021 79.45 79.94 78.74 79.07 1,323,128 -0.32(-0.40%)
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.