Booz Allen Hamilton Holding Corp (NY: BAH )

88.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 84.98 85.30 84.76 85.18 561,795 +0.07(+0.08%)
Jun 29, 2021 85.54 86.31 85.08 85.11 543,311 -0.72(-0.84%)
Jun 28, 2021 87.45 87.45 85.58 85.83 738,446 -1.65(-1.89%)
Jun 25, 2021 86.23 87.54 86.23 87.48 1,144,717 +1.01(+1.17%)
Jun 24, 2021 87.61 87.61 85.81 86.47 608,459 -0.67(-0.77%)
Jun 23, 2021 88.40 88.55 87.10 87.14 614,129 -1.47(-1.66%)
Jun 22, 2021 88.34 88.92 87.75 88.61 630,603 +0.37(+0.42%)
Jun 21, 2021 86.85 88.30 86.52 88.24 564,203 +1.68(+1.94%)
Jun 18, 2021 87.60 87.92 86.49 86.56 1,596,043 -1.11(-1.27%)
Jun 17, 2021 88.00 88.00 87.37 87.67 603,902 -0.10(-0.11%)
Jun 16, 2021 87.95 88.35 87.10 87.77 790,276 +0.03(+0.03%)
Jun 15, 2021 87.53 87.76 87.10 87.74 700,088 +0.21(+0.24%)
Jun 14, 2021 87.97 88.06 86.75 87.53 440,050 -0.60(-0.68%)
Jun 11, 2021 88.34 88.66 87.50 88.13 592,573 -0.08(-0.09%)
Jun 10, 2021 87.56 88.53 87.02 88.21 783,133 +0.82(+0.94%)
Jun 09, 2021 87.02 87.83 86.33 87.39 957,600 +1.14(+1.32%)
Jun 08, 2021 86.34 86.41 85.68 86.25 643,074 +0.09(+0.10%)
Jun 07, 2021 85.61 86.40 85.46 86.16 705,235 +0.55(+0.64%)
Jun 04, 2021 85.41 85.88 85.23 85.61 605,294 +0.39(+0.46%)
Jun 03, 2021 85.65 86.20 84.96 85.22 501,198 -0.85(-0.99%)
Jun 02, 2021 85.23 86.52 85.04 86.07 984,112 +1.11(+1.31%)
Jun 01, 2021 85.13 85.41 84.21 84.96 619,835 +0.03(+0.04%)
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%)
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.