Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.45 45.54 43.93 45.19 1,331,935 +1.35(+3.08%)
Oct 30, 2018 44.79 45.03 43.27 43.84 1,843,907 -0.57(-1.27%)
Oct 29, 2018 44.02 45.97 43.47 44.41 2,532,925 +1.70(+3.97%)
Oct 26, 2018 42.99 43.25 42.39 42.71 2,275,501 -0.88(-2.03%)
Oct 25, 2018 43.24 43.77 42.95 43.60 1,089,981 +0.50(+1.16%)
Oct 24, 2018 44.92 45.17 43.07 43.09 1,395,079 -1.94(-4.31%)
Oct 23, 2018 44.55 45.26 44.14 45.04 774,869 -0.03(-0.06%)
Oct 22, 2018 44.90 45.18 44.54 45.06 825,180 +0.35(+0.78%)
Oct 19, 2018 44.42 44.82 44.39 44.72 1,039,859 +0.38(+0.86%)
Oct 18, 2018 44.76 44.89 44.03 44.33 1,590,942 -0.51(-1.14%)
Oct 17, 2018 44.94 44.99 44.59 44.85 500,636 -0.14(-0.30%)
Oct 16, 2018 44.35 45.06 44.02 44.98 595,345 +0.93(+2.11%)
Oct 15, 2018 43.54 44.44 43.29 44.05 588,973 +0.54(+1.24%)
Oct 12, 2018 43.62 43.86 43.00 43.51 1,089,846 +0.40(+0.93%)
Oct 11, 2018 43.69 44.47 43.11 43.11 1,105,856 -0.75(-1.71%)
Oct 10, 2018 45.14 45.37 43.83 43.86 1,094,367 -1.37(-3.03%)
Oct 09, 2018 44.77 45.49 44.71 45.23 1,255,733 +0.30(+0.67%)
Oct 08, 2018 45.09 45.27 44.62 44.93 704,618 -0.26(-0.59%)
Oct 05, 2018 45.12 45.42 44.86 45.19 961,700 +0.11(+0.24%)
Oct 04, 2018 44.97 45.17 44.59 45.08 1,249,256 -0.07(-0.16%)
Oct 03, 2018 45.36 45.54 45.14 45.16 915,886 -0.07(-0.16%)
Oct 02, 2018 45.34 45.51 45.22 45.23 987,204 +0.01(+0.02%)
Oct 01, 2018 45.46 45.55 45.17 45.22 1,178,255 -0.05(-0.12%)
Sep 28, 2018 45.38 45.67 45.21 45.27 861,507 -0.13(-0.28%)
Sep 27, 2018 45.52 45.83 45.40 45.40 1,133,895 -0.08(-0.18%)
Sep 26, 2018 45.48 46.02 45.37 45.48 1,396,242 +0.04(+0.08%)
Sep 25, 2018 45.28 45.62 45.22 45.45 884,152 +0.24(+0.52%)
Sep 24, 2018 45.15 45.45 45.00 45.21 632,340 -0.01(-0.02%)
Sep 21, 2018 45.37 45.62 45.05 45.22 1,813,670 -0.15(-0.32%)
Sep 20, 2018 45.70 45.73 44.92 45.37 1,605,239 -0.35(-0.76%)
Sep 19, 2018 47.29 47.41 45.59 45.71 1,558,609 -1.35(-2.87%)
Sep 18, 2018 47.31 47.49 46.98 47.06 1,309,884 -0.34(-0.71%)
Sep 17, 2018 47.95 47.95 47.34 47.40 1,321,980 -0.41(-0.86%)
Sep 14, 2018 47.27 47.89 47.14 47.81 1,023,087 +0.47(+0.98%)
Sep 13, 2018 47.40 47.43 47.19 47.35 829,004 +0.07(+0.15%)
Sep 12, 2018 47.21 47.33 46.93 47.27 746,321 +0.14(+0.29%)
Sep 11, 2018 47.16 47.34 46.67 47.14 783,390 +0.26(+0.55%)
Sep 10, 2018 47.73 47.73 46.86 46.88 1,014,808 -0.66(-1.38%)
Sep 07, 2018 47.60 47.93 47.43 47.54 948,655 -0.14(-0.29%)
Sep 06, 2018 47.31 47.85 47.14 47.67 935,264 +0.44(+0.93%)
Sep 05, 2018 46.93 47.24 46.64 47.24 722,905 +0.30(+0.64%)
Sep 04, 2018 46.63 46.95 46.41 46.93 784,872 +0.26(+0.57%)
Aug 31, 2018 46.67 46.67 46.67 0 +0.05(+0.10%)
Aug 30, 2018 46.55 46.72 46.43 46.62 628,992 -0.01(-0.02%)
Aug 29, 2018 46.34 46.73 46.24 46.63 841,937 +0.31(+0.67%)
Aug 28, 2018 46.64 46.84 46.16 46.32 984,877 -0.26(-0.55%)
Aug 27, 2018 46.05 46.60 45.95 46.58 867,382 +0.65(+1.41%)
Aug 24, 2018 45.50 45.95 45.35 45.93 518,614 +0.48(+1.06%)
Aug 23, 2018 45.99 46.18 45.42 45.45 935,827 -0.57(-1.23%)
Aug 22, 2018 45.93 46.27 45.68 46.01 556,993 +0.13(+0.28%)
Aug 21, 2018 45.61 45.92 45.48 45.89 1,076,136 +0.40(+0.88%)
Aug 20, 2018 45.37 45.53 45.09 45.48 762,092 +0.11(+0.24%)
Aug 17, 2018 44.93 45.42 44.77 45.37 478,931 +0.44(+0.97%)
Aug 16, 2018 44.96 45.15 44.80 44.94 720,853 +0.07(+0.16%)
Aug 15, 2018 44.89 45.02 44.66 44.86 644,152 -0.17(-0.38%)
Aug 14, 2018 44.70 45.11 44.54 45.04 591,336 +0.39(+0.88%)
Aug 13, 2018 44.67 45.28 44.62 44.64 1,001,085 +0.00(+0.00%)
Aug 10, 2018 44.62 45.08 44.42 44.64 991,515 -0.12(-0.26%)
Aug 09, 2018 45.02 45.10 44.71 44.76 1,024,307 +0.01(+0.02%)
Aug 08, 2018 44.39 45.03 44.39 44.75 942,353 +0.41(+0.92%)
Aug 07, 2018 44.22 44.62 43.94 44.35 2,155,222 +0.26(+0.60%)
Aug 06, 2018 43.36 44.09 43.28 44.08 1,420,913 +0.72(+1.66%)
Aug 03, 2018 43.02 43.40 42.80 43.36 994,376 +0.25(+0.57%)
Aug 02, 2018 42.51 43.30 42.51 43.12 1,530,109 +0.26(+0.61%)
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.