Stock Quote

Booz Allen Hamilton Holding Corp (NY: BAH )

88.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 87.18 87.18 87.18 394,686 +0.20(+0.23%)
Dec 30, 2020 87.56 88.21 86.83 86.98 394,686 -0.24(-0.28%)
Dec 29, 2020 88.14 88.14 86.85 87.22 426,260 -0.41(-0.47%)
Dec 28, 2020 87.93 88.08 86.84 87.63 562,262 +0.26(+0.30%)
Dec 24, 2020 87.28 87.89 86.71 87.37 268,700 -0.12(-0.14%)
Dec 23, 2020 87.56 87.86 86.62 87.49 761,869 +0.29(+0.33%)
Dec 22, 2020 87.70 88.05 86.75 87.20 892,457 -0.47(-0.54%)
Dec 21, 2020 88.69 89.18 86.49 87.67 825,223 -2.13(-2.37%)
Dec 18, 2020 89.51 90.05 88.87 89.80 1,574,400 +0.76(+0.85%)
Dec 17, 2020 90.80 91.21 88.73 89.04 1,601,119 -1.64(-1.81%)
Dec 16, 2020 89.67 91.08 89.30 90.68 1,386,082 +1.45(+1.63%)
Dec 15, 2020 88.36 89.58 87.73 89.23 1,026,897 +0.94(+1.06%)
Dec 14, 2020 88.31 89.88 88.07 88.29 861,928 +0.52(+0.59%)
Dec 11, 2020 87.43 88.25 87.07 87.77 533,900 +0.13(+0.15%)
Dec 10, 2020 87.00 87.88 86.50 87.64 601,715 +0.24(+0.27%)
Dec 09, 2020 88.11 88.25 86.98 87.40 667,193 -0.63(-0.72%)
Dec 08, 2020 88.88 88.98 87.84 88.03 647,695 -0.59(-0.67%)
Dec 07, 2020 88.30 89.31 88.30 88.62 685,144 +0.19(+0.21%)
Dec 04, 2020 88.30 89.26 87.88 88.43 518,200 +0.05(+0.06%)
Dec 03, 2020 88.33 89.22 88.01 88.38 491,686 -0.16(-0.18%)
Dec 02, 2020 88.79 89.81 87.65 88.54 493,049 -0.66(-0.74%)
Dec 01, 2020 87.09 89.28 86.91 89.20 890,237 +2.41(+2.78%)
Nov 30, 2020 88.14 88.14 86.29 86.79 1,117,873 -1.34(-1.52%)
Nov 27, 2020 88.03 88.82 87.81 88.13 233,700 +0.13(+0.15%)
Nov 25, 2020 88.08 88.39 86.92 88.00 442,100 +0.18(+0.20%)
Nov 24, 2020 88.03 88.29 87.20 87.82 567,950 -0.04(-0.05%)
Nov 23, 2020 87.38 88.60 87.15 87.86 511,134 +0.67(+0.77%)
Nov 20, 2020 87.94 88.39 86.99 87.19 740,300 -0.96(-1.09%)
Nov 19, 2020 88.00 88.56 86.85 88.15 951,165 +0.05(+0.06%)
Nov 18, 2020 89.00 89.07 87.89 88.10 876,911 -1.06(-1.19%)
Nov 17, 2020 88.66 89.86 87.80 89.16 600,862 -0.22(-0.25%)
Nov 16, 2020 87.91 89.40 87.44 89.38 489,848 +1.80(+2.06%)
Nov 13, 2020 86.42 87.87 86.20 87.58 579,400 +1.06(+1.23%)
Nov 12, 2020 85.97 87.29 85.75 86.52 478,645 +0.49(+0.57%)
Nov 11, 2020 87.20 87.59 85.27 86.03 999,276 -0.56(-0.65%)
Nov 10, 2020 86.27 87.32 86.00 86.59 648,889 +0.13(+0.15%)
Nov 09, 2020 88.69 88.92 86.46 86.46 844,510 -0.14(-0.16%)
Nov 06, 2020 86.07 87.09 85.63 86.60 447,400 +0.30(+0.35%)
Nov 05, 2020 88.31 88.94 85.78 86.30 1,022,516 -1.48(-1.69%)
Nov 04, 2020 84.50 87.99 84.24 87.78 1,326,806 +4.10(+4.90%)
Nov 03, 2020 81.75 84.24 81.33 83.68 766,471 +2.49(+3.07%)
Nov 02, 2020 79.29 81.21 79.00 81.19 1,197,303 +2.69(+3.43%)
Oct 30, 2020 76.77 79.08 75.33 78.50 1,704,600 +3.19(+4.24%)
Oct 29, 2020 74.77 76.36 74.32 75.31 1,370,352 +0.67(+0.90%)
Oct 28, 2020 76.63 77.71 74.60 74.64 849,288 -3.02(-3.89%)
Oct 27, 2020 77.91 78.81 77.47 77.66 627,565 -0.22(-0.28%)
Oct 26, 2020 78.47 78.87 77.07 77.88 583,364 -1.17(-1.48%)
Oct 23, 2020 78.70 79.17 77.77 79.05 662,000 +0.61(+0.78%)
Oct 22, 2020 78.60 79.15 78.16 78.44 616,617 -0.29(-0.37%)
Oct 21, 2020 79.75 80.12 78.70 78.73 683,689 -0.81(-1.02%)
Oct 20, 2020 80.15 80.84 79.52 79.54 530,826 -0.41(-0.51%)
Oct 19, 2020 82.43 83.08 79.85 79.95 404,317 -2.30(-2.80%)
Oct 16, 2020 82.04 82.67 81.78 82.25 557,900 +0.23(+0.28%)
Oct 15, 2020 81.86 82.47 81.62 82.02 514,593 -0.35(-0.42%)
Oct 14, 2020 81.24 82.77 81.23 82.37 677,510 +1.38(+1.70%)
Oct 13, 2020 81.79 82.09 80.56 80.99 661,882 -0.57(-0.70%)
Oct 12, 2020 81.73 82.17 80.87 81.56 1,173,790 +0.40(+0.49%)
Oct 09, 2020 81.99 82.53 80.80 81.16 1,384,500 -0.20(-0.25%)
Oct 08, 2020 82.23 82.81 81.23 81.36 875,386 -0.23(-0.28%)
Oct 07, 2020 82.88 82.97 81.20 81.59 938,626 -0.67(-0.81%)
Oct 06, 2020 82.46 83.38 81.68 82.26 1,140,477 -0.18(-0.22%)
Oct 05, 2020 82.91 83.30 81.66 82.44 863,279 -0.41(-0.49%)
Oct 02, 2020 82.39 83.41 81.54 82.85 630,400 -0.20(-0.24%)
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.