Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.49 25.67 25.19 25.20 1,465,331 -0.29(-1.14%)
Oct 29, 2015 25.92 25.92 25.28 25.49 1,946,595 -0.43(-1.65%)
Oct 28, 2015 24.64 26.15 24.33 25.92 3,025,046 +2.28(+9.62%)
Oct 27, 2015 23.57 23.82 23.38 23.65 1,680,947 -0.06(-0.25%)
Oct 26, 2015 23.98 24.11 23.54 23.71 1,360,737 -0.27(-1.11%)
Oct 23, 2015 23.70 24.11 23.54 23.97 1,187,829 +0.38(+1.63%)
Oct 22, 2015 23.24 23.66 23.21 23.59 778,593 +0.44(+1.92%)
Oct 21, 2015 23.44 23.57 23.12 23.14 699,636 -0.26(-1.10%)
Oct 20, 2015 23.34 23.47 23.16 23.40 499,788 -0.01(-0.04%)
Oct 19, 2015 23.11 23.44 23.07 23.41 493,573 +0.21(+0.92%)
Oct 16, 2015 23.36 23.42 23.08 23.19 703,590 -0.09(-0.40%)
Oct 15, 2015 23.08 23.30 22.94 23.29 376,625 +0.25(+1.08%)
Oct 14, 2015 23.22 23.46 22.99 23.04 508,213 -0.21(-0.92%)
Oct 13, 2015 23.60 23.68 23.24 23.25 1,034,967 -0.44(-1.84%)
Oct 12, 2015 23.65 23.76 23.52 23.69 578,029 +0.03(+0.11%)
Oct 09, 2015 23.79 23.95 23.55 23.66 695,457 -0.08(-0.32%)
Oct 08, 2015 23.50 23.77 23.44 23.74 602,471 +0.15(+0.62%)
Oct 07, 2015 23.12 23.64 23.06 23.59 921,376 +0.56(+2.41%)
Oct 06, 2015 22.81 23.05 22.65 23.04 1,135,000 +0.19(+0.82%)
Oct 05, 2015 22.76 22.95 22.68 22.85 1,618,625 +0.27(+1.17%)
Oct 02, 2015 22.24 22.62 21.82 22.59 1,065,472 +0.08(+0.34%)
Oct 01, 2015 22.44 22.59 22.15 22.51 843,717 +0.09(+0.38%)
Sep 30, 2015 22.72 22.82 22.17 22.42 1,890,137 -0.08(-0.34%)
Sep 29, 2015 22.77 22.85 22.35 22.50 1,341,943 -0.24(-1.05%)
Sep 28, 2015 23.23 23.28 22.65 22.74 2,342,936 -0.50(-2.17%)
Sep 25, 2015 23.35 23.44 23.13 23.24 1,111,398 +0.14(+0.59%)
Sep 24, 2015 23.25 23.27 22.90 23.11 1,334,343 -0.33(-1.42%)
Sep 23, 2015 23.50 23.62 23.36 23.44 1,123,352 +0.00(+0.00%)
Sep 22, 2015 23.52 23.73 23.40 23.44 1,442,926 -0.34(-1.44%)
Sep 21, 2015 23.84 24.01 23.48 23.78 1,331,305 +0.08(+0.32%)
Sep 18, 2015 23.41 23.78 23.36 23.71 3,511,563 -0.01(-0.04%)
Sep 17, 2015 23.39 24.03 23.23 23.71 1,369,215 +0.34(+1.46%)
Sep 16, 2015 23.18 23.53 23.00 23.37 1,133,471 +0.25(+1.07%)
Sep 15, 2015 22.72 23.18 22.64 23.12 826,031 +0.45(+2.00%)
Sep 14, 2015 22.81 22.82 22.56 22.67 1,112,065 -0.16(-0.71%)
Sep 11, 2015 22.47 22.85 22.02 22.83 2,425,059 -0.37(-1.59%)
Sep 10, 2015 23.20 23.51 23.12 23.20 1,483,093 -0.09(-0.37%)
Sep 09, 2015 23.31 23.71 23.11 23.29 2,075,008 +0.26(+1.11%)
Sep 08, 2015 23.24 23.24 22.82 23.03 1,070,615 +0.21(+0.94%)
Sep 04, 2015 22.96 22.82 22.82 22.82 969,483 -0.44(-1.88%)
Sep 03, 2015 22.89 23.46 22.82 23.25 1,095,435 +0.45(+1.99%)
Sep 02, 2015 22.76 22.80 22.45 22.80 1,001,012 +0.31(+1.37%)
Sep 01, 2015 22.31 22.62 22.07 22.49 1,607,460 -0.35(-1.54%)
Aug 31, 2015 22.57 22.95 22.53 22.84 1,473,694 +0.06(+0.26%)
Aug 28, 2015 22.66 23.00 22.42 22.78 792,617 +0.00(+0.00%)
Aug 27, 2015 22.84 22.94 22.36 22.78 977,068 +0.00(+0.00%)
Aug 26, 2015 22.40 22.81 22.03 22.78 1,283,591 +0.91(+4.15%)
Aug 25, 2015 22.83 22.83 21.86 21.88 902,629 -0.37(-1.65%)
Aug 24, 2015 21.65 23.01 21.50 22.24 1,728,718 -0.75(-3.27%)
Aug 21, 2015 23.34 23.42 22.94 23.00 1,850,725 -0.58(-2.47%)
Aug 20, 2015 23.40 23.73 23.21 23.58 910,544 +0.03(+0.11%)
Aug 19, 2015 23.58 23.67 23.34 23.55 539,849 -0.07(-0.29%)
Aug 18, 2015 23.63 23.73 23.45 23.62 932,007 -0.01(-0.04%)
Aug 17, 2015 23.24 23.80 23.14 23.63 774,696 +0.37(+1.58%)
Aug 14, 2015 23.27 23.38 23.12 23.26 608,296 -0.04(-0.18%)
Aug 13, 2015 23.23 23.46 22.99 23.30 617,534 +0.11(+0.48%)
Aug 12, 2015 22.93 23.31 22.59 23.19 838,658 -0.09(-0.37%)
Aug 11, 2015 22.69 23.34 22.65 23.28 1,266,993 +0.39(+1.72%)
Aug 10, 2015 23.06 23.58 22.82 22.88 1,124,959 -0.01(-0.04%)
Aug 07, 2015 22.40 22.91 22.32 22.89 708,781 +0.41(+1.83%)
Aug 06, 2015 23.10 23.18 22.21 22.48 826,313 -0.60(-2.59%)
Aug 05, 2015 22.99 23.17 22.84 23.08 897,945 +0.09(+0.41%)
Aug 04, 2015 23.13 23.21 22.94 22.99 589,192 -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.