BAH Quote, Trading Chart, Booz Allen Hamilton Holding Corporation
$88.24 Last:
1.94% Change Percent:
$86.85 Open:
$88.24 Previous Close:
$88.3 High:
$86.52 Low:
564,192 Volume:
06/21/2021 04:43:56 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BAH Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 86.85 | 88.24 | 88.3 | 86.52 | 564,192 |
| 2021-06-18 | 87.6 | 86.56 | 87.915 | 86.49 | 1,593,980 |
| 2021-06-17 | 88 | 87.67 | 88 | 87.37 | 603,902 |
| 2021-06-16 | 87.95 | 87.77 | 88.35 | 87.1 | 786,550 |
| 2021-06-15 | 87.53 | 87.74 | 87.76 | 87.1 | 698,462 |
| 2021-06-14 | 87.97 | 87.53 | 88.06 | 86.75 | 437,595 |
| 2021-06-11 | 88.34 | 88.13 | 88.66 | 87.5 | 588,681 |
| 2021-06-10 | 87.56 | 88.21 | 88.53 | 87.02 | 779,847 |
| 2021-06-09 | 87.02 | 87.39 | 87.83 | 86.33 | 955,440 |
| 2021-06-08 | 86.34 | 86.25 | 86.41 | 85.675 | 642,794 |
| 2021-06-07 | 85.61 | 86.16 | 86.4 | 85.4603 | 703,744 |
| 2021-06-04 | 85.41 | 85.61 | 85.877 | 85.227 | 605,292 |
| 2021-06-03 | 85.65 | 85.22 | 86.2 | 84.96 | 500,811 |
| 2021-06-02 | 85.23 | 86.07 | 86.52 | 85.04 | 983,582 |
| 2021-06-01 | 85.13 | 84.96 | 85.41 | 84.21 | 619,835 |
| 2021-05-31 | 85.81 | 84.93 | 85.99 | 84.88 | 576,292 |
| 2021-05-28 | 85.81 | 84.93 | 85.99 | 84.88 | 576,288 |
| 2021-05-27 | 86.03 | 85.46 | 86.23 | 85.15 | 1,136,544 |
| 2021-05-26 | 85.24 | 85.69 | 85.88 | 84.925 | 1,225,720 |
| 2021-05-25 | 85.74 | 85.03 | 85.97 | 84.52 | 1,411,313 |
Booz Allen Hamilton Holding Corporation Company Name:
BAH Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Booz Allen Hamilton (NYSE: BAH) announced today it has completed the acquisition of Liberty IT Solutions, LLC for $725 million. The transaction was previously announced on May 4, 2021. Headquartered in Herndon, Virginia, with a national presence including a dedicated Agile C...
-
The Enterprise Communications and Networks (ECN) Division of Naval Information Warfare Center Pacific (NIWC Pacific) awarded Booz Allen Hamilton (NYSE: BAH) a contract with a potential value of $189.9 million over five years, to provide a complete range of engineering, technical, cy...
-
GSA awards Booz Allen $674M to maintain and support the exponential growth of DoD’s Advana program and technology platform Booz Allen Hamilton (NYSE: BAH) was awarded a 5-year, $674M contract by the General Services Administration (GSA) to maintain and support...