Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

92.84 +2.48 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 90.36 93.45 89.50 92.84 1,386,748 +2.48(+2.74%)
Jun 30, 2022 88.24 90.67 88.04 90.36 1,550,776 +1.83(+2.07%)
Jun 29, 2022 87.86 88.89 87.04 88.53 700,349 +0.95(+1.08%)
Jun 28, 2022 88.63 89.37 87.29 87.58 809,119 -1.13(-1.27%)
Jun 27, 2022 89.28 89.80 88.07 88.71 800,769 -0.83(-0.93%)
Jun 24, 2022 85.86 89.64 85.54 89.54 1,262,902 +4.56(+5.37%)
Jun 23, 2022 84.96 85.40 83.58 84.98 697,921 +0.32(+0.38%)
Jun 22, 2022 84.18 85.62 83.72 84.66 955,641 +0.40(+0.47%)
Jun 21, 2022 81.98 84.37 81.76 84.26 1,069,976 +3.13(+3.86%)
Jun 17, 2022 81.18 81.47 79.85 81.13 2,516,904 +0.45(+0.56%)
Jun 16, 2022 82.18 82.32 80.16 80.68 889,348 -2.51(-3.02%)
Jun 15, 2022 82.69 83.92 82.23 83.19 722,844 +1.17(+1.43%)
Jun 14, 2022 82.72 83.39 81.27 82.02 987,302 -1.28(-1.54%)
Jun 13, 2022 82.99 84.22 82.79 83.30 1,222,536 -1.61(-1.90%)
Jun 10, 2022 85.67 85.93 84.73 84.91 1,049,914 -1.23(-1.43%)
Jun 09, 2022 86.82 87.35 85.93 86.14 595,599 -0.79(-0.91%)
Jun 08, 2022 88.31 88.31 86.63 86.93 686,459 -1.86(-2.09%)
Jun 07, 2022 85.43 88.91 85.23 88.79 956,192 +0.76(+0.86%)
Jun 06, 2022 87.00 88.49 87.00 88.03 610,297 +0.82(+0.94%)
Jun 03, 2022 87.50 87.50 86.33 87.21 1,015,119 -0.26(-0.30%)
Jun 02, 2022 85.52 87.71 84.81 87.47 1,661,287 +2.19(+2.57%)
Jun 01, 2022 86.08 86.25 84.92 85.28 1,029,309 -0.58(-0.68%)
May 31, 2022 86.40 86.40 84.96 85.86 1,256,744 -1.00(-1.15%)
May 27, 2022 86.76 87.36 86.11 86.86 1,005,718 +0.41(+0.47%)
May 26, 2022 85.33 87.85 85.33 86.45 1,471,040 +1.82(+2.15%)
May 25, 2022 85.03 85.93 83.57 84.63 1,177,847 -0.23(-0.27%)
May 24, 2022 80.57 84.98 80.57 84.86 1,595,602 +3.78(+4.66%)
May 23, 2022 78.75 81.21 78.05 81.08 1,201,202 +2.24(+2.84%)
May 20, 2022 80.68 81.25 76.60 78.84 1,844,641 -2.00(-2.47%)
May 19, 2022 78.78 82.38 78.67 80.84 1,460,795 +1.12(+1.40%)
May 18, 2022 82.79 83.17 79.09 79.72 1,574,663 -3.66(-4.39%)
May 17, 2022 82.71 83.47 82.03 83.38 901,775 +1.17(+1.42%)
May 16, 2022 81.21 82.77 80.67 82.21 1,286,910 +1.68(+2.09%)
May 13, 2022 80.05 80.80 79.77 80.53 871,222 +0.91(+1.14%)
May 12, 2022 80.18 80.67 78.95 79.62 1,435,294 -0.31(-0.39%)
May 11, 2022 81.29 82.32 79.81 79.93 639,981 -1.75(-2.14%)
May 10, 2022 82.06 82.59 80.00 81.68 1,011,712 +0.28(+0.34%)
May 09, 2022 83.68 83.73 80.76 81.40 632,332 -2.94(-3.49%)
May 06, 2022 84.75 85.75 83.75 84.34 695,110 -1.08(-1.26%)
May 05, 2022 86.14 86.43 84.17 85.42 1,137,505 -1.25(-1.44%)
May 04, 2022 83.59 86.97 83.42 86.67 1,002,076 +3.43(+4.12%)
May 03, 2022 82.37 83.94 82.15 83.24 956,433 +0.79(+0.96%)
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.