Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corporation Common Stock (NY:BAH)

83.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2026 82.84 84.35 82.35 83.71 1,313,595 +0.58(+0.70%)
Apr 02, 2026 80.79 83.17 80.14 83.13 1,562,544 +2.76(+3.43%)
Apr 01, 2026 77.96 80.49 77.22 80.37 1,732,479 +2.34(+3.00%)
Mar 31, 2026 79.43 80.78 77.72 78.03 2,081,486 -0.92(-1.17%)
Mar 30, 2026 78.80 80.75 78.26 78.95 2,132,941 +0.46(+0.59%)
Mar 27, 2026 80.04 80.31 78.05 78.49 1,092,275 -1.84(-2.29%)
Mar 26, 2026 79.94 81.52 79.42 80.33 1,096,936 +0.21(+0.26%)
Mar 25, 2026 79.50 80.15 76.69 80.12 1,104,923 +1.24(+1.57%)
Mar 24, 2026 79.48 79.77 78.03 78.88 1,350,202 -1.02(-1.28%)
Mar 23, 2026 79.82 80.89 78.32 79.90 1,410,977 -0.05(-0.06%)
Mar 20, 2026 81.08 81.72 79.91 79.95 9,122,945 -0.88(-1.09%)
Mar 19, 2026 78.86 81.38 78.43 80.83 1,981,579 +2.17(+2.76%)
Mar 18, 2026 76.79 79.65 76.79 78.66 1,747,213 +1.54(+2.00%)
Mar 17, 2026 76.31 78.25 76.11 77.12 1,422,646 +1.36(+1.80%)
Mar 16, 2026 77.86 78.87 75.14 75.76 1,987,509 -2.51(-3.21%)
Mar 13, 2026 77.44 78.34 76.51 78.27 1,532,261 +1.16(+1.50%)
Mar 12, 2026 75.83 79.21 75.47 77.11 2,327,821 +1.17(+1.54%)
Mar 11, 2026 77.62 78.03 75.73 75.94 2,078,459 -1.58(-2.04%)
Mar 10, 2026 80.96 81.47 75.85 77.52 2,261,129 -3.91(-4.80%)
Mar 09, 2026 82.24 82.24 79.33 81.43 2,242,157 -0.46(-0.56%)
Mar 06, 2026 79.87 82.11 79.02 81.89 2,559,190 +2.09(+2.62%)
Mar 05, 2026 78.10 80.43 77.91 79.80 1,562,128 +1.45(+1.85%)
Mar 04, 2026 78.80 79.39 77.91 78.35 2,078,191 -0.85(-1.07%)
Mar 03, 2026 77.00 79.51 76.70 79.20 2,412,456 +1.39(+1.79%)
Mar 02, 2026 79.96 80.61 77.61 77.81 1,795,614 -1.02(-1.29%)
Feb 27, 2026 79.12 79.64 77.50 78.83 9,752,614 -0.94(-1.18%)
Feb 26, 2026 76.10 79.97 75.55 79.77 3,139,164 +4.66(+6.20%)
Feb 25, 2026 75.92 75.99 74.27 75.11 1,484,253 -0.59(-0.78%)
Feb 24, 2026 74.22 76.69 73.93 75.70 1,581,955 +1.44(+1.94%)
Feb 23, 2026 76.52 76.96 73.99 74.26 2,181,261 -2.95(-3.82%)
Feb 20, 2026 79.40 79.58 75.80 77.21 1,968,182 -2.73(-3.42%)
Feb 19, 2026 78.00 80.02 77.28 79.94 1,591,572 +1.65(+2.11%)
Feb 18, 2026 76.76 78.85 76.27 78.29 1,466,131 +1.87(+2.45%)
Feb 17, 2026 79.44 79.60 76.38 76.42 2,273,668 -2.90(-3.66%)
Feb 13, 2026 78.30 80.17 77.82 79.32 1,928,039 +1.39(+1.78%)
Feb 12, 2026 80.01 82.12 76.83 77.93 3,242,870 -1.86(-2.33%)
Feb 11, 2026 89.18 89.99 79.39 79.79 3,999,535 -10.16(-11.30%)
Feb 10, 2026 90.31 90.45 88.47 89.95 1,368,175 -0.18(-0.20%)
Feb 09, 2026 89.32 90.54 88.87 90.13 1,718,495 +1.12(+1.26%)
Feb 06, 2026 84.52 89.46 84.52 89.01 1,979,654 +4.49(+5.31%)
Feb 05, 2026 84.74 86.69 83.70 84.52 1,694,214 -0.52(-0.61%)
Feb 04, 2026 82.93 85.91 81.15 85.04 3,032,977 +2.04(+2.46%)
Feb 03, 2026 86.06 87.00 82.50 83.00 2,793,184 -4.50(-5.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.