Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.73 +1.22 (+0.79%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.71 26.71 26.57 26.60 870,107 -0.03(-0.10%)
Oct 28, 2016 26.59 26.83 26.48 26.62 829,435 +0.06(+0.23%)
Oct 27, 2016 27.13 27.14 26.51 26.56 1,149,900 -0.49(-1.81%)
Oct 26, 2016 27.21 27.40 27.00 27.05 568,611 -0.21(-0.77%)
Oct 25, 2016 26.63 27.43 26.55 27.26 1,343,644 +0.62(+2.33%)
Oct 24, 2016 26.66 26.81 26.44 26.64 728,108 +0.16(+0.59%)
Oct 21, 2016 26.32 26.57 26.25 26.48 713,440 +0.04(+0.17%)
Oct 20, 2016 26.32 26.55 26.22 26.44 1,116,455 +0.10(+0.40%)
Oct 19, 2016 26.24 26.38 26.16 26.34 613,446 +0.07(+0.27%)
Oct 18, 2016 26.14 26.29 26.01 26.27 786,419 +0.35(+1.35%)
Oct 17, 2016 26.29 26.40 25.90 25.92 647,722 -0.42(-1.59%)
Oct 14, 2016 26.41 26.54 26.32 26.34 444,231 +0.08(+0.30%)
Oct 13, 2016 25.87 26.36 25.87 26.26 604,460 +0.16(+0.60%)
Oct 12, 2016 26.10 26.21 25.97 26.10 573,986 -0.07(-0.27%)
Oct 11, 2016 26.39 26.39 25.97 26.17 898,444 -0.23(-0.86%)
Oct 10, 2016 26.46 26.62 26.28 26.40 843,355 +0.04(+0.17%)
Oct 07, 2016 27.10 27.16 25.80 26.35 2,692,897 -0.78(-2.86%)
Oct 06, 2016 26.71 27.26 26.70 27.13 2,577,375 +0.67(+2.54%)
Oct 05, 2016 27.66 27.72 25.81 26.46 5,616,667 -1.04(-3.78%)
Oct 04, 2016 27.41 27.72 27.36 27.50 684,989 +0.16(+0.57%)
Oct 03, 2016 27.58 27.58 27.20 27.34 777,527 -0.25(-0.92%)
Sep 30, 2016 27.88 27.88 27.38 27.59 646,283 -0.17(-0.60%)
Sep 29, 2016 27.80 27.87 27.62 27.76 1,146,055 -0.03(-0.13%)
Sep 28, 2016 27.58 27.79 27.38 27.79 559,789 +0.24(+0.86%)
Sep 27, 2016 27.26 27.65 27.18 27.56 781,372 +0.34(+1.25%)
Sep 26, 2016 27.17 27.32 27.03 27.22 553,155 +0.04(+0.16%)
Sep 23, 2016 27.26 27.28 27.10 27.17 362,740 -0.09(-0.32%)
Sep 22, 2016 27.06 27.32 27.03 27.26 453,537 +0.30(+1.10%)
Sep 21, 2016 26.63 27.05 26.63 26.96 978,381 +0.48(+1.81%)
Sep 20, 2016 26.41 26.90 26.28 26.48 700,548 +0.17(+0.63%)
Sep 19, 2016 26.02 26.38 25.89 26.32 817,566 +0.43(+1.65%)
Sep 16, 2016 26.29 26.29 25.89 25.89 709,595 -0.45(-1.72%)
Sep 15, 2016 26.04 26.39 25.94 26.35 531,281 +0.31(+1.21%)
Sep 14, 2016 26.14 26.29 25.97 26.03 626,852 -0.10(-0.37%)
Sep 13, 2016 26.15 26.22 26.00 26.13 506,752 -0.17(-0.63%)
Sep 12, 2016 25.83 26.40 25.83 26.29 900,863 +0.33(+1.28%)
Sep 09, 2016 26.40 26.52 25.96 25.96 620,016 -0.65(-2.46%)
Sep 08, 2016 26.75 26.77 26.52 26.62 676,088 -0.14(-0.52%)
Sep 07, 2016 26.77 26.79 26.60 26.76 1,010,170 -0.06(-0.23%)
Sep 06, 2016 26.76 26.84 26.59 26.82 810,036 +0.14(+0.52%)
Sep 02, 2016 26.65 26.68 26.68 26.68 828,010 +0.05(+0.20%)
Sep 01, 2016 26.48 26.78 26.33 26.62 802,302 +0.12(+0.46%)
Aug 31, 2016 26.64 26.73 26.35 26.50 712,859 -0.19(-0.72%)
Aug 30, 2016 26.62 26.75 26.55 26.69 613,518 +0.08(+0.30%)
Aug 29, 2016 26.78 26.93 26.59 26.62 600,970 -0.14(-0.52%)
Aug 26, 2016 26.76 27.01 26.59 26.76 757,478 +0.05(+0.20%)
Aug 25, 2016 26.52 26.81 26.52 26.70 539,274 +0.09(+0.33%)
Aug 24, 2016 26.67 26.87 26.59 26.62 883,507 -0.14(-0.52%)
Aug 23, 2016 26.52 26.77 26.52 26.76 791,187 +0.27(+1.02%)
Aug 22, 2016 26.00 26.48 25.83 26.48 994,202 +0.46(+1.78%)
Aug 19, 2016 26.02 26.07 25.89 26.02 601,470 -0.14(-0.53%)
Aug 18, 2016 26.15 26.26 25.98 26.16 454,811 +0.03(+0.13%)
Aug 17, 2016 26.26 26.35 26.02 26.13 628,421 -0.11(-0.43%)
Aug 16, 2016 26.41 26.44 26.23 26.24 671,250 -0.17(-0.66%)
Aug 15, 2016 26.42 26.60 26.41 26.41 744,798 +0.05(+0.20%)
Aug 12, 2016 26.38 26.40 26.25 26.36 1,023,977 -0.12(-0.46%)
Aug 11, 2016 26.58 26.73 26.30 26.48 1,045,450 +0.02(+0.07%)
Aug 10, 2016 26.10 26.61 26.05 26.47 1,582,722 +0.32(+1.24%)
Aug 09, 2016 26.17 26.27 25.91 26.14 793,556 +0.02(+0.07%)
Aug 08, 2016 26.30 26.30 26.02 26.13 801,920 -0.13(-0.50%)
Aug 05, 2016 26.37 26.48 26.17 26.26 825,254 -0.04(-0.17%)
Aug 04, 2016 26.50 26.55 26.22 26.30 613,478 -0.16(-0.59%)
Aug 03, 2016 26.35 26.60 26.27 26.46 813,682 +0.05(+0.20%)
Aug 02, 2016 26.73 26.73 26.29 26.41 865,518 -0.31(-1.17%)
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.