Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.05 +1.54 (+1.00%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.51 25.68 25.20 25.22 1,464,276 -0.29(-1.14%)
Oct 29, 2015 25.94 25.94 25.30 25.51 1,945,192 -0.43(-1.65%)
Oct 28, 2015 24.66 26.17 24.35 25.94 3,022,867 +2.28(+9.62%)
Oct 27, 2015 23.59 23.84 23.40 23.66 1,679,737 -0.06(-0.25%)
Oct 26, 2015 24.00 24.13 23.55 23.72 1,359,757 -0.27(-1.11%)
Oct 23, 2015 23.71 24.13 23.55 23.99 1,186,974 +0.39(+1.63%)
Oct 22, 2015 23.25 23.68 23.23 23.60 778,032 +0.45(+1.92%)
Oct 21, 2015 23.46 23.59 23.14 23.16 699,132 -0.26(-1.10%)
Oct 20, 2015 23.36 23.48 23.18 23.41 499,428 -0.01(-0.04%)
Oct 19, 2015 23.12 23.46 23.09 23.42 493,218 +0.21(+0.92%)
Oct 16, 2015 23.38 23.43 23.10 23.21 703,084 -0.09(-0.40%)
Oct 15, 2015 23.10 23.31 22.96 23.30 376,354 +0.25(+1.08%)
Oct 14, 2015 23.24 23.47 23.00 23.06 507,847 -0.21(-0.92%)
Oct 13, 2015 23.62 23.70 23.25 23.27 1,034,221 -0.44(-1.84%)
Oct 12, 2015 23.66 23.78 23.53 23.71 577,612 +0.03(+0.11%)
Oct 09, 2015 23.81 23.97 23.56 23.68 694,956 -0.08(-0.32%)
Oct 08, 2015 23.52 23.78 23.46 23.76 602,037 +0.15(+0.62%)
Oct 07, 2015 23.13 23.65 23.08 23.61 920,712 +0.56(+2.41%)
Oct 06, 2015 22.82 23.06 22.67 23.06 1,134,182 +0.19(+0.82%)
Oct 05, 2015 22.77 22.97 22.70 22.87 1,617,459 +0.27(+1.17%)
Oct 02, 2015 22.26 22.64 21.83 22.60 1,064,704 +0.08(+0.34%)
Oct 01, 2015 22.46 22.61 22.16 22.52 843,109 +0.09(+0.38%)
Sep 30, 2015 22.74 22.84 22.19 22.44 1,888,775 -0.08(-0.34%)
Sep 29, 2015 22.79 22.87 22.37 22.52 1,340,976 -0.24(-1.05%)
Sep 28, 2015 23.24 23.30 22.67 22.76 2,341,248 -0.51(-2.17%)
Sep 25, 2015 23.36 23.46 23.15 23.26 1,110,597 +0.14(+0.59%)
Sep 24, 2015 23.27 23.29 22.92 23.12 1,333,381 -0.33(-1.42%)
Sep 23, 2015 23.52 23.64 23.38 23.46 1,122,543 +0.00(+0.00%)
Sep 22, 2015 23.53 23.75 23.41 23.46 1,441,887 -0.34(-1.44%)
Sep 21, 2015 23.86 24.03 23.50 23.80 1,330,346 +0.08(+0.32%)
Sep 18, 2015 23.42 23.80 23.37 23.72 3,509,034 -0.01(-0.04%)
Sep 17, 2015 23.41 24.04 23.24 23.73 1,368,229 +0.34(+1.46%)
Sep 16, 2015 23.19 23.54 23.01 23.39 1,132,655 +0.25(+1.07%)
Sep 15, 2015 22.74 23.19 22.65 23.14 825,436 +0.45(+2.00%)
Sep 14, 2015 22.82 22.83 22.58 22.69 1,111,264 -0.16(-0.71%)
Sep 11, 2015 22.48 22.87 22.04 22.85 2,423,313 -0.37(-1.59%)
Sep 10, 2015 23.22 23.53 23.14 23.22 1,482,025 -0.09(-0.37%)
Sep 09, 2015 23.33 23.72 23.12 23.30 2,073,514 +0.26(+1.11%)
Sep 08, 2015 23.26 23.26 22.84 23.05 1,069,844 +0.21(+0.94%)
Sep 04, 2015 22.98 22.83 22.83 22.83 968,785 -0.44(-1.88%)
Sep 03, 2015 22.91 23.47 22.83 23.27 1,094,646 +0.45(+1.99%)
Sep 02, 2015 22.77 22.82 22.46 22.82 1,000,291 +0.31(+1.37%)
Sep 01, 2015 22.33 22.64 22.09 22.51 1,606,302 -0.35(-1.54%)
Aug 31, 2015 22.58 22.97 22.54 22.86 1,472,632 +0.06(+0.26%)
Aug 28, 2015 22.68 23.01 22.44 22.80 792,046 +0.00(+0.00%)
Aug 27, 2015 22.86 22.95 22.38 22.80 976,364 +0.00(+0.00%)
Aug 26, 2015 22.41 22.83 22.05 22.80 1,282,667 +0.91(+4.15%)
Aug 25, 2015 22.85 22.85 21.87 21.89 901,979 -0.37(-1.65%)
Aug 24, 2015 21.67 23.03 21.51 22.26 1,727,473 -0.75(-3.27%)
Aug 21, 2015 23.36 23.43 22.96 23.01 1,849,392 -0.58(-2.47%)
Aug 20, 2015 23.41 23.74 23.23 23.59 909,888 +0.03(+0.11%)
Aug 19, 2015 23.59 23.69 23.36 23.57 539,460 -0.07(-0.29%)
Aug 18, 2015 23.65 23.75 23.47 23.64 931,336 -0.01(-0.04%)
Aug 17, 2015 23.26 23.82 23.16 23.65 774,138 +0.37(+1.58%)
Aug 14, 2015 23.29 23.40 23.14 23.28 607,858 -0.04(-0.18%)
Aug 13, 2015 23.24 23.47 23.00 23.32 617,089 +0.11(+0.48%)
Aug 12, 2015 22.94 23.33 22.60 23.21 838,053 -0.09(-0.37%)
Aug 11, 2015 22.70 23.36 22.66 23.30 1,266,080 +0.39(+1.72%)
Aug 10, 2015 23.07 23.59 22.84 22.90 1,124,149 -0.01(-0.04%)
Aug 07, 2015 22.41 22.92 22.34 22.91 708,271 +0.41(+1.83%)
Aug 06, 2015 23.12 23.20 22.23 22.50 825,718 -0.60(-2.59%)
Aug 05, 2015 23.00 23.18 22.86 23.10 897,298 +0.09(+0.41%)
Aug 04, 2015 23.15 23.23 22.95 23.00 588,767 -0.18(-0.77%)
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.