Stock Quote

Booz Allen Hamilton Holding Corp (NY: BAH )

85.37 USD -0.87 (-1.01%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 84.94 86.45 83.91 83.91 720,066 -0.03(-0.04%)
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%)
Nov 01, 2021 86.69 88.01 87.92 87.60 1,103,365 +0.74(+0.85%)
Oct 29, 2021 81.59 87.01 81.40 86.86 1,803,777 +6.30(+7.82%)
Oct 28, 2021 79.78 80.56 79.10 80.56 872,929 +0.87(+1.09%)
Oct 27, 2021 82.66 82.66 79.68 79.69 812,824 -2.95(-3.57%)
Oct 26, 2021 83.81 82.64 445,149 -1.02(-1.22%)
Oct 25, 2021 82.87 83.75 82.57 83.66 797,338 +0.71(+0.86%)
Oct 22, 2021 83.33 84.15 82.95 82.95 706,874 -0.16(-0.19%)
Oct 21, 2021 81.58 83.27 81.12 83.11 1,074,392 +1.96(+2.42%)
Oct 20, 2021 81.13 81.88 80.86 81.15 681,092 +0.18(+0.22%)
Oct 19, 2021 81.13 81.14 80.15 80.97 596,541 +0.13(+0.16%)
Oct 18, 2021 80.85 81.00 79.83 80.84 650,585 -0.13(-0.16%)
Oct 15, 2021 80.71 81.00 80.16 80.97 1,018,936 +0.31(+0.38%)
Oct 14, 2021 80.65 80.93 79.87 80.66 1,028,750 +0.35(+0.44%)
Oct 13, 2021 80.42 80.96 79.42 80.31 698,504 +0.12(+0.15%)
Oct 12, 2021 80.28 80.76 79.98 80.19 585,638 -0.13(-0.16%)
Oct 11, 2021 80.63 81.14 80.26 80.32 501,814 -0.50(-0.62%)
Oct 08, 2021 81.11 81.38 80.13 80.82 643,565 -0.18(-0.22%)
Oct 07, 2021 80.61 81.85 80.44 81.00 1,037,551 +0.72(+0.90%)
Oct 06, 2021 79.84 80.69 79.58 80.28 1,751,205 +0.44(+0.55%)
Oct 05, 2021 81.21 81.21 78.45 79.84 1,871,142 -1.41(-1.74%)
Oct 04, 2021 80.80 82.00 80.75 81.25 1,132,643 +0.44(+0.54%)
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.