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, 2019 65.92 66.53 65.11 65.14 1,673,236 -0.53(-0.80%)
Oct 30, 2019 64.73 65.83 64.44 65.67 1,433,515 +0.93(+1.43%)
Oct 29, 2019 63.08 65.29 63.08 64.74 1,111,276 +1.58(+2.51%)
Oct 28, 2019 63.49 63.83 63.03 63.16 1,170,338 -0.14(-0.22%)
Oct 25, 2019 63.28 63.77 62.94 63.30 1,027,213 -0.08(-0.13%)
Oct 24, 2019 62.77 63.56 62.39 63.38 944,869 +0.78(+1.24%)
Oct 23, 2019 62.92 63.61 62.36 62.61 982,664 -0.43(-0.68%)
Oct 22, 2019 64.98 64.98 62.93 63.03 700,296 -1.76(-2.71%)
Oct 21, 2019 64.73 64.96 64.08 64.79 795,655 +0.06(+0.09%)
Oct 18, 2019 65.33 65.49 64.05 64.73 725,606 -0.83(-1.27%)
Oct 17, 2019 66.02 66.41 65.40 65.57 689,091 -0.15(-0.23%)
Oct 16, 2019 65.26 65.98 64.65 65.72 960,023 +0.06(+0.10%)
Oct 15, 2019 65.56 65.98 65.43 65.65 618,853 +0.32(+0.50%)
Oct 14, 2019 65.98 66.21 65.01 65.33 614,902 -0.84(-1.27%)
Oct 11, 2019 66.72 67.24 66.07 66.17 707,782 -0.04(-0.06%)
Oct 10, 2019 65.34 66.38 65.20 66.21 1,671,174 +0.62(+0.95%)
Oct 09, 2019 64.77 65.75 64.77 65.59 670,918 +1.08(+1.68%)
Oct 08, 2019 64.75 65.31 64.19 64.50 1,294,026 -0.66(-1.01%)
Oct 07, 2019 65.19 65.49 64.86 65.16 976,848 -0.41(-0.62%)
Oct 04, 2019 64.89 65.68 64.44 65.57 1,226,088 +0.86(+1.33%)
Oct 03, 2019 63.87 64.72 63.35 64.71 846,710 +0.82(+1.29%)
Oct 02, 2019 64.39 64.55 63.16 63.88 1,331,974 -1.03(-1.58%)
Oct 01, 2019 66.04 66.59 64.84 64.91 931,281 -0.83(-1.27%)
Sep 30, 2019 65.61 66.25 65.36 65.74 726,720 +0.13(+0.20%)
Sep 27, 2019 67.21 67.39 65.12 65.61 1,229,220 -1.40(-2.09%)
Sep 26, 2019 66.00 67.10 65.79 67.01 709,136 +1.35(+2.06%)
Sep 25, 2019 64.79 65.83 64.45 65.66 918,344 +0.95(+1.47%)
Sep 24, 2019 65.23 65.33 64.53 64.71 1,442,183 -0.03(-0.04%)
Sep 23, 2019 64.98 65.29 64.33 64.73 1,771,078 -0.23(-0.36%)
Sep 20, 2019 67.19 67.19 64.96 64.97 1,817,527 -2.18(-3.24%)
Sep 19, 2019 66.74 67.63 66.69 67.14 1,189,225 +0.53(+0.79%)
Sep 18, 2019 67.54 68.04 65.90 66.61 1,555,459 -0.82(-1.22%)
Sep 17, 2019 65.30 67.51 65.30 67.44 1,397,791 +2.36(+3.63%)
Sep 16, 2019 64.32 65.48 64.19 65.08 940,661 +0.76(+1.18%)
Sep 13, 2019 65.36 66.12 64.04 64.32 801,980 -0.99(-1.52%)
Sep 12, 2019 64.86 66.08 64.80 65.31 1,045,445 +0.93(+1.45%)
Sep 11, 2019 63.84 64.94 63.61 64.37 1,784,911 +0.58(+0.91%)
Sep 10, 2019 67.56 67.57 62.82 63.79 3,871,236 -4.41(-6.46%)
Sep 09, 2019 70.89 71.08 67.59 68.20 1,452,216 -2.69(-3.80%)
Sep 06, 2019 71.37 71.74 70.87 70.89 1,038,772 -0.48(-0.67%)
Sep 05, 2019 71.36 72.21 71.05 71.37 1,005,142 +0.50(+0.71%)
Sep 04, 2019 70.26 70.99 70.17 70.87 745,986 +1.06(+1.52%)
Sep 03, 2019 69.48 70.18 69.40 69.81 798,173 -0.09(-0.13%)
Aug 30, 2019 69.65 70.30 69.63 69.90 958,833 +0.28(+0.40%)
Aug 29, 2019 69.65 70.17 69.29 69.62 1,120,445 +0.57(+0.83%)
Aug 28, 2019 68.04 69.20 67.71 69.05 931,313 +0.85(+1.25%)
Aug 27, 2019 68.31 68.56 67.90 68.20 1,079,961 -0.03(-0.04%)
Aug 26, 2019 68.42 68.53 67.84 68.22 926,787 +0.21(+0.31%)
Aug 23, 2019 69.24 69.51 67.78 68.01 897,474 -1.39(-2.00%)
Aug 22, 2019 69.47 69.53 68.81 69.40 795,937 -0.08(-0.12%)
Aug 21, 2019 68.89 69.67 68.49 69.48 913,746 +1.37(+2.01%)
Aug 20, 2019 68.06 68.39 67.59 68.11 893,257 +0.07(+0.11%)
Aug 19, 2019 68.03 68.40 67.77 68.04 954,067 +0.54(+0.80%)
Aug 16, 2019 66.60 67.56 66.57 67.50 841,625 +1.31(+1.97%)
Aug 15, 2019 65.78 66.35 65.35 66.20 657,968 +0.76(+1.16%)
Aug 14, 2019 66.11 66.65 65.42 65.44 596,517 -1.40(-2.09%)
Aug 13, 2019 67.48 68.19 66.21 66.84 1,392,145 -0.47(-0.70%)
Aug 12, 2019 66.78 67.67 66.56 67.31 796,400 +0.49(+0.73%)
Aug 09, 2019 66.56 67.16 65.99 66.82 796,823 +0.15(+0.22%)
Aug 08, 2019 65.43 66.71 65.06 66.67 1,131,131 +1.65(+2.54%)
Aug 07, 2019 63.02 65.08 62.96 65.02 1,060,745 +1.49(+2.34%)
Aug 06, 2019 62.50 63.67 62.41 63.53 978,525 +1.37(+2.21%)
Aug 05, 2019 62.13 62.70 61.60 62.16 2,485,308 -1.32(-2.08%)
Aug 02, 2019 63.31 63.79 62.77 63.48 1,229,749 -0.15(-0.23%)
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.