Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.99-0.42 (-0.49%)
At close: 04:00PM EST
85.99 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202186.6687.3385.5685.9985.99748,800
Dec 02, 202184.1287.0884.1286.4186.41940,100
Dec 01, 202184.9486.4583.9183.9183.91720,100
Nov 30, 202185.5085.5083.8483.9483.941,244,700
Nov 29, 202185.5786.6685.3386.0886.08789,900
Nov 26, 202186.8486.8485.1285.2085.20746,200
Nov 24, 202187.9788.6486.8186.9986.99648,700
Nov 23, 202188.3088.7387.8687.9787.97645,400
Nov 22, 202187.4489.2386.9888.4788.47434,300
Nov 19, 202187.1087.8986.4587.3487.34849,000
Nov 18, 202189.2989.3186.8186.8286.82537,300
Nov 17, 202188.1089.4087.7088.8288.821,238,100
Nov 16, 202188.6589.6088.5088.6188.61488,300
Nov 15, 202189.8990.0988.9089.0389.03676,900
Nov 12, 202188.7590.5988.3889.8589.85912,900
Nov 12, 20210.37 Dividend
Nov 11, 202188.1988.8887.7788.7588.38635,400
Nov 10, 202187.5688.5687.3088.2687.89748,300
Nov 09, 202187.6188.2787.1487.8287.45874,800
Nov 08, 202187.0187.8186.6387.7387.36464,700
Nov 05, 202187.5488.5586.2286.8086.44648,800
Nov 04, 202186.9888.0886.6187.4287.06517,300
Nov 03, 202187.7088.0085.8886.7486.38851,600
Nov 02, 202187.6588.4186.9287.7887.411,188,800
Nov 01, 202186.6988.1386.2687.6087.231,103,400
Oct 29, 202181.5987.0181.4086.8686.501,803,800
Oct 28, 202179.7880.5679.1080.5680.22872,900
Oct 27, 202182.6682.6679.6879.6979.36812,800
Oct 26, 202183.8183.9882.6082.6482.30445,100
Oct 25, 202182.8783.7582.5783.6683.31797,300
Oct 22, 202183.3384.1582.9582.9582.60706,900
Oct 21, 202181.5883.2781.1283.1182.761,074,400
Oct 20, 202181.1381.8880.8681.1580.81681,100
Oct 19, 202181.1381.1580.1580.9780.63596,500
Oct 18, 202180.8581.0079.8380.8480.50650,600
Oct 15, 202180.7181.0080.1680.9780.631,018,900
Oct 14, 202180.6580.9379.8780.6680.321,028,800
Oct 13, 202180.4280.9679.4280.3179.98698,500
Oct 12, 202180.2880.7679.9880.1979.86585,600
Oct 11, 202180.6381.1480.2680.3279.99501,800
Oct 08, 202181.1181.3880.1380.8280.48643,600
Oct 07, 202180.6181.8580.4481.0080.661,037,600
Oct 06, 202179.8480.6979.5880.2879.951,751,200
Oct 05, 202181.2181.6478.4579.8479.511,871,100
Oct 04, 202180.8082.0080.7681.2580.911,132,600
Oct 01, 202179.7081.0379.4480.8180.47822,200
Sep 30, 202180.2280.4879.0779.3579.02854,900
Sep 29, 202178.6179.9678.5379.4579.12635,800
Sep 28, 202179.0779.3278.4278.4878.15731,100
Sep 27, 202179.4580.0679.1779.4779.14500,000
Sep 24, 202178.6079.4578.5579.1478.81545,000
Sep 23, 202178.5679.0978.3578.4378.10676,900
Sep 22, 202178.4079.0678.0178.3878.05600,500
Sep 21, 202180.2180.4077.7978.0777.741,098,800
Sep 20, 202179.1379.9279.0079.8379.50883,700
Sep 17, 202179.8580.6179.8179.9379.601,739,100
Sep 16, 202181.1681.5280.0180.1279.79490,400
Sep 15, 202179.8681.0879.4380.5480.20928,800
Sep 14, 202182.5382.5379.8479.9779.64725,000
Sep 13, 202181.7182.9981.3482.2481.90930,600
Sep 10, 202182.5182.7081.4681.4981.15616,600
Sep 09, 202182.7283.0482.0782.3582.01664,900
Sep 08, 202181.9082.9881.7782.7582.41885,900
Sep 07, 202183.2083.2181.7881.9081.56935,100
Sep 03, 202183.7383.9183.0883.1282.77471,900
Sep 02, 202182.6283.8982.5083.6383.28468,500
Sep 01, 202182.2483.0381.7182.4882.14624,200
Aug 31, 202181.7082.3581.3281.9181.57875,800
Aug 30, 202181.7482.0181.6081.7681.42471,600
Aug 27, 202181.0481.9180.8181.6881.34527,600
Aug 26, 202181.2681.4680.6981.1180.77531,700
Aug 25, 202181.1281.6780.3681.3981.05735,800
Aug 24, 202181.2581.4880.7681.0680.72935,900
Aug 23, 202182.2782.3581.0081.3180.97719,300
Aug 20, 202181.4382.2681.1582.2581.91817,400
Aug 19, 202179.6381.3379.5581.3180.971,178,200
Aug 18, 202181.3781.7479.8979.9479.61878,800
Aug 17, 202181.2681.8980.6281.6781.33874,700
Aug 16, 202180.6781.7180.3581.4781.13586,400
Aug 13, 202181.3081.5080.4380.5880.24390,100
Aug 13, 20210.37 Dividend
Aug 12, 202181.6381.9081.2581.5480.83535,400
Aug 11, 202181.2081.7781.2081.7381.02453,700
Aug 10, 202181.1581.6980.7881.2080.49689,700
Aug 09, 202181.6381.8080.8980.9780.271,062,600
Aug 06, 202181.8882.7781.6581.7881.07696,100
Aug 05, 202181.8583.0781.6682.0181.30883,900
Aug 04, 202182.5283.4881.9582.0081.291,165,800
Aug 03, 202185.8985.9482.6882.7682.041,367,600
Aug 02, 202186.0187.2185.4785.7785.02810,100
Jul 30, 202187.6388.1685.0985.8185.061,310,700
Jul 29, 202190.3590.6589.5989.7188.93436,900
Jul 28, 202189.8090.3089.0289.9289.14368,100
Jul 27, 202189.7989.9489.1589.7889.00833,800
Jul 26, 202189.4589.9989.3389.7989.01596,600
Jul 23, 202188.8289.7188.6389.6988.91663,900
Jul 22, 202188.8088.9188.4988.7888.01359,700
Jul 21, 202189.1989.6688.6188.8088.03380,000
Jul 20, 202187.9389.7587.9089.1988.42924,400
Jul 19, 202189.3289.3287.1887.9387.17577,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement