Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.44 76.69 75.34 75.61 897,170 -0.10(-0.13%)
Sep 29, 2021 74.90 76.19 74.83 75.70 667,264 +0.92(+1.24%)
Sep 28, 2021 75.34 75.58 74.72 74.78 767,296 -0.94(-1.25%)
Sep 27, 2021 75.70 76.28 75.44 75.72 524,706 +0.31(+0.42%)
Sep 24, 2021 74.89 75.70 74.84 75.41 571,947 +0.68(+0.91%)
Sep 23, 2021 74.86 75.36 74.66 74.73 710,394 +0.05(+0.06%)
Sep 22, 2021 74.70 75.33 74.33 74.68 630,175 +0.30(+0.40%)
Sep 21, 2021 76.43 76.61 74.12 74.39 1,153,125 -1.68(-2.20%)
Sep 20, 2021 75.40 76.15 75.27 76.07 927,398 -0.10(-0.13%)
Sep 17, 2021 76.08 76.81 76.04 76.16 1,825,192 -0.18(-0.24%)
Sep 16, 2021 77.33 77.68 76.24 76.34 514,704 -0.40(-0.52%)
Sep 15, 2021 76.09 77.26 75.68 76.74 974,724 +0.54(+0.71%)
Sep 14, 2021 78.64 78.64 76.08 76.20 760,877 -2.16(-2.76%)
Sep 13, 2021 77.86 79.08 77.51 78.36 976,607 +0.71(+0.92%)
Sep 10, 2021 78.62 78.80 77.62 77.65 648,062 -0.82(-1.04%)
Sep 09, 2021 78.82 79.12 78.20 78.47 697,812 -0.38(-0.48%)
Sep 08, 2021 78.04 79.06 77.91 78.85 929,739 +0.81(+1.04%)
Sep 07, 2021 79.28 79.29 77.92 78.04 981,441 -1.16(-1.47%)
Sep 03, 2021 79.78 79.95 79.16 79.20 495,238 -0.49(-0.61%)
Sep 02, 2021 78.72 79.93 78.61 79.69 491,652 +1.10(+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.