Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

144.39 -1.57 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 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 (%)
Feb 28, 2019 48.36 49.00 48.36 48.61 1,570,998 +0.12(+0.25%)
Feb 27, 2019 48.36 48.65 48.35 48.49 1,540,032 -0.05(-0.09%)
Feb 26, 2019 49.15 49.18 48.49 48.53 1,363,371 -0.61(-1.24%)
Feb 25, 2019 49.90 50.07 49.12 49.14 718,265 -0.62(-1.24%)
Feb 22, 2019 49.48 49.95 49.43 49.76 1,194,941 +0.41(+0.84%)
Feb 21, 2019 49.50 49.55 48.91 49.34 742,829 -0.09(-0.19%)
Feb 20, 2019 49.93 50.04 49.16 49.43 1,204,717 -0.27(-0.54%)
Feb 19, 2019 49.35 49.70 49.02 49.70 707,707 +0.23(+0.46%)
Feb 15, 2019 49.23 49.72 49.23 49.47 1,190,808 +0.50(+1.01%)
Feb 14, 2019 49.02 49.32 48.86 48.97 1,358,907 -0.18(-0.37%)
Feb 13, 2019 49.46 49.57 48.99 49.16 1,023,739 -0.17(-0.34%)
Feb 12, 2019 49.16 49.36 48.88 49.32 917,423 +0.38(+0.77%)
Feb 11, 2019 49.90 50.12 48.88 48.95 1,530,116 -0.91(-1.82%)
Feb 08, 2019 49.27 49.86 49.17 49.86 1,039,189 +0.29(+0.59%)
Feb 07, 2019 48.63 49.61 48.27 49.56 1,387,763 +0.73(+1.50%)
Feb 06, 2019 48.48 48.89 48.02 48.83 1,183,752 +0.38(+0.79%)
Feb 05, 2019 48.13 48.46 47.56 48.45 1,151,168 +0.32(+0.67%)
Feb 04, 2019 47.61 48.29 46.93 48.12 1,425,858 +0.89(+1.88%)
Feb 01, 2019 47.80 48.53 46.74 47.24 2,331,214 +2.25(+5.01%)
Jan 31, 2019 44.19 45.12 44.00 44.98 1,563,720 +0.78(+1.76%)
Jan 30, 2019 44.22 44.43 43.89 44.21 887,878 +0.27(+0.60%)
Jan 29, 2019 43.74 44.20 43.57 43.94 761,161 +0.21(+0.48%)
Jan 28, 2019 44.02 44.18 43.66 43.73 1,163,318 -0.54(-1.22%)
Jan 25, 2019 43.63 44.40 43.60 44.27 942,533 +0.81(+1.88%)
Jan 24, 2019 43.55 43.83 43.28 43.46 859,303 +0.03(+0.06%)
Jan 23, 2019 43.35 44.09 43.20 43.43 776,351 +0.29(+0.68%)
Jan 22, 2019 43.34 43.67 42.96 43.13 690,301 -0.44(-1.01%)
Jan 18, 2019 43.86 44.09 43.42 43.57 901,250 +0.05(+0.11%)
Jan 17, 2019 42.99 43.79 42.90 43.53 715,541 +0.40(+0.93%)
Jan 16, 2019 42.93 43.38 42.74 43.13 798,904 +0.39(+0.92%)
Jan 15, 2019 42.48 43.00 42.48 42.73 802,489 +0.25(+0.58%)
Jan 14, 2019 42.34 42.66 42.04 42.48 1,965,096 -0.27(-0.64%)
Jan 11, 2019 41.97 42.79 41.79 42.76 1,075,231 +0.88(+2.10%)
Jan 10, 2019 41.50 42.07 41.36 41.88 1,655,783 +0.16(+0.37%)
Jan 09, 2019 42.21 42.44 41.59 41.72 1,458,224 -0.30(-0.72%)
Jan 08, 2019 41.99 42.07 41.45 42.03 1,204,619 +0.27(+0.66%)
Jan 07, 2019 41.91 42.08 41.46 41.75 1,568,414 -0.15(-0.35%)
Jan 04, 2019 40.91 42.19 40.91 41.90 1,714,799 +1.64(+4.07%)
Jan 03, 2019 40.20 41.02 39.98 40.26 1,121,103 -0.33(-0.81%)
Jan 02, 2019 40.58 41.16 40.31 40.59 1,677,966 -0.68(-1.64%)
Dec 31, 2018 41.32 41.41 40.64 41.27 1,216,665 +0.06(+0.16%)
Dec 28, 2018 41.24 41.61 40.80 41.20 904,854 +0.22(+0.54%)
Dec 27, 2018 40.74 41.10 39.94 40.98 1,358,122 -0.29(-0.71%)
Dec 26, 2018 40.04 41.29 39.59 41.28 864,461 +1.48(+3.73%)
Dec 24, 2018 40.41 40.73 39.75 39.79 665,889 -1.20(-2.93%)
Dec 21, 2018 42.62 42.62 40.61 40.99 2,504,868 -1.67(-3.91%)
Dec 20, 2018 43.13 43.26 42.22 42.66 1,773,243 -0.57(-1.31%)
Dec 19, 2018 44.10 44.42 42.85 43.23 968,187 -0.78(-1.77%)
Dec 18, 2018 43.96 44.33 43.60 44.00 1,362,282 +0.35(+0.80%)
Dec 17, 2018 44.76 44.77 43.43 43.66 1,181,487 -1.32(-2.93%)
Dec 14, 2018 45.76 45.81 44.87 44.98 834,082 -1.14(-2.48%)
Dec 13, 2018 46.38 46.54 45.90 46.12 718,704 -0.14(-0.30%)
Dec 12, 2018 45.67 46.81 45.57 46.26 1,129,982 +1.08(+2.39%)
Dec 11, 2018 45.45 45.88 44.80 45.18 996,654 +0.24(+0.53%)
Dec 10, 2018 44.64 45.37 44.42 44.94 1,674,113 +0.46(+1.03%)
Dec 07, 2018 45.38 45.62 44.33 44.48 1,190,017 -0.91(-2.00%)
Dec 06, 2018 44.96 45.46 44.42 45.39 1,835,656 +0.06(+0.14%)
Dec 04, 2018 46.68 47.26 45.24 45.32 2,140,414 -1.39(-2.98%)
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.