Stock Quote

Booz Allen Hamilton Holding Corp (NY: BAH )

88.04 USD -0.91 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.85 85.25 84.53 84.79 338,425 -0.21(-0.25%)
Dec 30, 2021 85.61 85.87 85.00 85.00 325,111 -0.17(-0.20%)
Dec 29, 2021 85.01 85.59 84.75 85.17 345,871 +0.49(+0.58%)
Dec 28, 2021 83.89 84.94 83.83 84.68 345,405 +0.68(+0.81%)
Dec 27, 2021 83.27 84.13 82.84 84.00 240,802 +1.00(+1.20%)
Dec 23, 2021 82.59 83.28 82.14 83.00 270,968 +0.61(+0.74%)
Dec 22, 2021 82.22 83.39 81.89 82.39 441,582 +0.11(+0.13%)
Dec 21, 2021 81.61 83.11 81.24 82.28 834,181 +1.09(+1.34%)
Dec 20, 2021 81.22 81.62 79.84 81.19 749,250 -0.75(-0.92%)
Dec 17, 2021 82.17 82.94 81.05 81.94 1,134,264 -0.81(-0.98%)
Dec 16, 2021 83.01 83.64 82.21 82.75 728,711 -0.29(-0.35%)
Dec 15, 2021 83.90 84.37 82.37 83.04 815,647 -1.09(-1.30%)
Dec 14, 2021 84.52 85.12 84.09 84.13 947,903 -0.61(-0.72%)
Dec 13, 2021 83.58 85.18 83.23 84.74 789,268 +1.31(+1.57%)
Dec 10, 2021 83.67 83.92 82.90 83.43 711,232 -0.11(-0.13%)
Dec 09, 2021 85.42 85.67 83.14 83.54 751,276 -1.95(-2.28%)
Dec 08, 2021 85.88 86.23 84.86 85.49 501,907 -0.75(-0.87%)
Dec 07, 2021 86.64 87.12 85.89 86.24 525,134 -0.24(-0.28%)
Dec 06, 2021 87.06 88.17 86.15 86.48 542,175 +0.49(+0.57%)
Dec 03, 2021 86.66 87.33 85.56 85.99 748,808 -0.42(-0.49%)
Dec 02, 2021 84.12 87.08 84.12 86.41 940,107 +2.50(+2.98%)
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.