Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

92.73 -4.45 (-4.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 96.47 97.04 91.50 92.73 2,542,209 -4.45(-4.58%)
Jan 26, 2023 97.28 98.41 96.84 97.18 1,816,580 +0.02(+0.02%)
Jan 25, 2023 95.83 97.40 95.81 97.16 3,682,010 +0.96(+1.00%)
Jan 24, 2023 94.46 96.32 94.03 96.20 1,418,112 +1.87(+1.98%)
Jan 23, 2023 93.84 94.80 93.14 94.33 946,384 +0.59(+0.63%)
Jan 20, 2023 92.34 94.29 91.73 93.74 1,060,305 +1.23(+1.33%)
Jan 19, 2023 94.00 94.13 92.45 92.51 1,226,405 -1.64(-1.74%)
Jan 18, 2023 94.89 94.91 93.62 94.15 1,444,942 -0.75(-0.79%)
Jan 17, 2023 95.52 95.91 94.84 94.90 1,046,508 -0.09(-0.09%)
Jan 13, 2023 94.58 95.18 94.06 94.99 1,322,117 -0.45(-0.47%)
Jan 12, 2023 96.81 96.81 94.55 95.44 2,395,529 -1.43(-1.48%)
Jan 11, 2023 97.71 98.08 96.19 96.87 2,334,656 -0.27(-0.28%)
Jan 10, 2023 96.97 98.81 96.76 97.14 1,482,212 +0.47(+0.49%)
Jan 09, 2023 102.58 102.58 96.33 96.67 1,838,006 -6.22(-6.05%)
Jan 06, 2023 102.95 104.89 101.34 102.89 1,012,850 +0.48(+0.47%)
Jan 05, 2023 103.59 104.34 101.77 102.41 704,011 -1.47(-1.42%)
Jan 04, 2023 104.10 105.00 102.98 103.88 724,349 -0.70(-0.67%)
Jan 03, 2023 104.24 105.33 103.31 104.58 798,628 +0.06(+0.06%)
Dec 30, 2022 104.28 104.82 103.42 104.52 470,538 +0.33(+0.32%)
Dec 29, 2022 103.68 104.94 103.68 104.19 349,836 +0.42(+0.40%)
Dec 28, 2022 104.66 105.54 103.56 103.77 540,041 -0.88(-0.84%)
Dec 27, 2022 104.56 105.16 104.22 104.65 384,213 +0.19(+0.18%)
Dec 23, 2022 103.86 104.67 103.56 104.46 363,681 +0.49(+0.47%)
Dec 22, 2022 104.57 104.80 102.58 103.97 552,400 -0.97(-0.92%)
Dec 21, 2022 104.12 105.17 103.12 104.94 584,404 +1.29(+1.24%)
Dec 20, 2022 103.82 105.04 103.43 103.65 516,723 +0.02(+0.02%)
Dec 19, 2022 103.81 104.99 102.81 103.63 670,194 -0.29(-0.28%)
Dec 16, 2022 104.00 104.26 102.88 103.92 1,688,488 -0.31(-0.30%)
Dec 15, 2022 104.98 105.38 103.35 104.23 1,018,595 -1.57(-1.48%)
Dec 14, 2022 104.87 106.06 103.86 105.80 962,123 +1.39(+1.33%)
Dec 13, 2022 105.96 106.48 103.89 104.41 1,188,887 -0.66(-0.63%)
Dec 12, 2022 104.75 105.25 104.28 105.07 514,333 +0.24(+0.23%)
Dec 09, 2022 106.41 106.43 104.81 104.83 421,735 -1.43(-1.35%)
Dec 08, 2022 106.83 107.65 105.53 106.26 549,931 +0.01(+0.01%)
Dec 07, 2022 107.57 108.56 106.16 106.25 729,913 -1.36(-1.26%)
Dec 06, 2022 107.42 107.83 106.04 107.61 937,632 +0.10(+0.09%)
Dec 05, 2022 107.48 108.15 106.55 107.51 657,272 -0.93(-0.86%)
Dec 02, 2022 106.67 109.36 106.67 108.44 1,187,628 +1.56(+1.46%)
Dec 01, 2022 107.00 107.07 106.16 106.88 882,937 +0.48(+0.45%)
Nov 30, 2022 105.83 106.97 105.29 106.40 2,101,480 +0.33(+0.31%)
Nov 29, 2022 106.88 107.49 106.05 106.07 1,122,976 -1.39(-1.29%)
Nov 28, 2022 107.24 108.75 106.93 107.46 1,163,606 -0.55(-0.51%)
Nov 25, 2022 106.82 108.36 106.12 108.01 437,860 +1.90(+1.79%)
Nov 23, 2022 107.40 107.55 106.10 106.11 721,845 -1.31(-1.22%)
Nov 22, 2022 107.34 108.78 107.10 107.42 961,613 +0.18(+0.17%)
Nov 21, 2022 107.81 108.97 107.08 107.24 907,730 +0.01(+0.01%)
Nov 18, 2022 106.67 108.04 106.30 107.23 1,161,219 +1.64(+1.55%)
Nov 17, 2022 105.78 106.24 104.14 105.59 1,060,614 -1.12(-1.05%)
Nov 16, 2022 104.52 107.36 104.49 106.71 939,386 +2.41(+2.31%)
Nov 15, 2022 105.97 106.10 103.86 104.30 1,542,051 -1.05(-1.00%)
Nov 14, 2022 103.43 107.01 103.07 105.35 1,758,496 +2.08(+2.01%)
Nov 11, 2022 110.21 111.03 102.02 103.27 2,317,427 -7.55(-6.81%)
Nov 10, 2022 111.54 112.08 109.69 110.82 1,148,258 +1.34(+1.22%)
Nov 09, 2022 109.90 110.23 109.25 109.48 1,243,450 -0.41(-0.37%)
Nov 08, 2022 108.71 110.48 108.65 109.89 756,103 +1.10(+1.02%)
Nov 07, 2022 106.56 109.28 106.39 108.79 1,186,362 +2.40(+2.26%)
Nov 04, 2022 108.35 108.45 104.14 106.39 1,814,520 -1.86(-1.72%)
Nov 03, 2022 107.06 108.76 107.06 108.25 1,041,768 +0.18(+0.17%)
Nov 02, 2022 107.66 109.47 107.37 108.07 1,550,495 +0.37(+0.34%)
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.