Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

91.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 91.22 91.95 90.54 91.70 1,107,492 +0.81(+0.89%)
Mar 24, 2023 89.96 90.93 89.22 90.89 992,490 +0.82(+0.91%)
Mar 23, 2023 90.13 90.80 89.23 90.07 802,603 -0.11(-0.12%)
Mar 22, 2023 91.48 91.67 90.12 90.18 752,845 -1.23(-1.35%)
Mar 21, 2023 91.26 91.81 90.66 91.41 1,048,266 +0.99(+1.09%)
Mar 20, 2023 88.64 90.86 88.59 90.42 1,172,283 +1.91(+2.16%)
Mar 17, 2023 90.45 90.58 87.99 88.51 1,827,927 -2.05(-2.26%)
Mar 16, 2023 89.83 91.22 89.83 90.56 763,684 +0.32(+0.35%)
Mar 15, 2023 90.62 91.53 88.66 90.24 1,144,297 -1.09(-1.19%)
Mar 14, 2023 90.01 91.54 90.01 91.33 1,517,501 +1.59(+1.77%)
Mar 13, 2023 90.01 91.09 89.21 89.74 1,186,628 -0.80(-0.88%)
Mar 10, 2023 91.39 92.42 90.33 90.54 1,182,816 -0.97(-1.06%)
Mar 09, 2023 93.12 93.14 91.18 91.51 1,159,917 -1.01(-1.09%)
Mar 08, 2023 95.23 95.93 90.67 92.52 1,671,075 -3.01(-3.15%)
Mar 07, 2023 96.38 96.96 95.07 95.53 1,523,699 -0.75(-0.78%)
Mar 06, 2023 96.12 96.97 95.81 96.28 582,517 -0.15(-0.16%)
Mar 03, 2023 96.33 96.57 95.20 96.43 641,896 +0.18(+0.19%)
Mar 02, 2023 95.34 96.52 95.34 96.25 683,845 +0.79(+0.83%)
Mar 01, 2023 94.42 95.93 94.42 95.46 740,784 +0.73(+0.77%)
Feb 28, 2023 95.23 95.56 94.69 94.73 889,653 -0.63(-0.66%)
Feb 27, 2023 95.92 96.52 94.95 95.36 591,131 -0.34(-0.36%)
Feb 24, 2023 95.92 96.10 95.02 95.70 468,473 -0.22(-0.23%)
Feb 23, 2023 97.29 97.59 95.61 95.92 732,664 -0.65(-0.67%)
Feb 22, 2023 96.71 97.57 95.89 96.57 1,020,441 -0.43(-0.44%)
Feb 21, 2023 97.13 97.52 96.60 97.00 1,138,788 +0.08(+0.08%)
Feb 17, 2023 96.79 97.21 96.31 96.92 1,050,207 +0.44(+0.46%)
Feb 16, 2023 96.29 97.13 95.90 96.48 854,035 +0.06(+0.06%)
Feb 15, 2023 94.79 96.71 93.87 96.42 932,584 +1.55(+1.63%)
Feb 14, 2023 95.86 95.86 94.47 94.87 1,251,156 -0.97(-1.01%)
Feb 13, 2023 96.94 97.39 95.54 95.84 1,336,267 -0.82(-0.85%)
Feb 10, 2023 95.78 96.78 95.69 96.66 747,715 +1.15(+1.20%)
Feb 09, 2023 95.86 96.31 95.25 95.51 587,940 -0.39(-0.41%)
Feb 08, 2023 96.38 96.38 95.53 95.90 730,609 -0.53(-0.55%)
Feb 07, 2023 95.33 96.48 94.34 96.43 684,279 +0.68(+0.71%)
Feb 06, 2023 96.95 97.51 95.49 95.75 1,005,941 -0.62(-0.64%)
Feb 03, 2023 95.34 96.92 95.14 96.37 1,467,721 +1.36(+1.43%)
Feb 02, 2023 94.24 95.45 93.33 95.00 1,365,862 +0.10(+0.10%)
Feb 01, 2023 94.18 95.25 93.51 94.90 1,211,651 +0.73(+0.77%)
Jan 31, 2023 94.04 94.46 92.51 94.18 1,426,577 +1.13(+1.22%)
Jan 30, 2023 93.43 94.66 91.51 93.04 1,471,693 +0.77(+0.83%)
Jan 27, 2023 96.00 96.57 91.05 92.28 2,554,668 -4.43(-4.58%)
Jan 26, 2023 96.81 97.93 96.37 96.71 1,825,482 +0.02(+0.02%)
Jan 25, 2023 95.36 96.92 95.34 96.69 3,700,055 +0.96(+1.00%)
Jan 24, 2023 94.00 95.85 93.57 95.73 1,425,062 +1.86(+1.98%)
Jan 23, 2023 93.38 94.34 92.69 93.87 951,022 +0.59(+0.63%)
Jan 20, 2023 91.89 93.83 91.28 93.28 1,065,501 +1.22(+1.33%)
Jan 19, 2023 93.54 93.67 92.00 92.06 1,232,415 -1.63(-1.74%)
Jan 18, 2023 94.43 94.44 93.17 93.69 1,452,023 -0.75(-0.79%)
Jan 17, 2023 95.05 95.44 94.38 94.44 1,051,636 -0.09(-0.09%)
Jan 13, 2023 94.12 94.72 93.60 94.53 1,328,596 -0.45(-0.47%)
Jan 12, 2023 96.34 96.34 94.09 94.97 2,407,269 -1.42(-1.48%)
Jan 11, 2023 97.23 97.60 95.72 96.40 2,346,098 -0.27(-0.28%)
Jan 10, 2023 96.50 98.33 96.29 96.67 1,489,476 +0.47(+0.49%)
Jan 09, 2023 102.08 102.08 95.86 96.20 1,847,014 -6.19(-6.05%)
Jan 06, 2023 102.45 104.38 100.85 102.39 1,017,813 +0.48(+0.47%)
Jan 05, 2023 103.08 103.83 101.27 101.91 707,461 -1.46(-1.41%)
Jan 04, 2023 103.59 104.49 102.48 103.37 727,899 -0.70(-0.67%)
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.