Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.73 26.73 26.59 26.62 869,480 -0.03(-0.10%)
Oct 28, 2016 26.61 26.84 26.50 26.64 828,838 +0.06(+0.23%)
Oct 27, 2016 27.15 27.16 26.53 26.58 1,149,071 -0.49(-1.81%)
Oct 26, 2016 27.23 27.42 27.02 27.07 568,201 -0.21(-0.77%)
Oct 25, 2016 26.65 27.45 26.57 27.28 1,342,676 +0.62(+2.33%)
Oct 24, 2016 26.68 26.83 26.46 26.66 727,584 +0.16(+0.59%)
Oct 21, 2016 26.34 26.59 26.27 26.50 712,926 +0.04(+0.17%)
Oct 20, 2016 26.34 26.57 26.24 26.46 1,115,651 +0.10(+0.40%)
Oct 19, 2016 26.26 26.40 26.18 26.36 613,004 +0.07(+0.27%)
Oct 18, 2016 26.16 26.31 26.03 26.29 785,853 +0.35(+1.35%)
Oct 17, 2016 26.31 26.42 25.91 25.94 647,255 -0.42(-1.59%)
Oct 14, 2016 26.43 26.56 26.34 26.36 443,911 +0.08(+0.30%)
Oct 13, 2016 25.88 26.38 25.88 26.28 604,024 +0.16(+0.60%)
Oct 12, 2016 26.12 26.23 25.98 26.12 573,572 -0.07(-0.27%)
Oct 11, 2016 26.41 26.41 25.99 26.19 897,796 -0.23(-0.86%)
Oct 10, 2016 26.48 26.64 26.30 26.42 842,747 +0.04(+0.17%)
Oct 07, 2016 27.12 27.18 25.81 26.37 2,690,958 -0.78(-2.86%)
Oct 06, 2016 26.73 27.28 26.72 27.15 2,575,518 +0.67(+2.54%)
Oct 05, 2016 27.68 27.74 25.83 26.48 5,612,621 -1.04(-3.78%)
Oct 04, 2016 27.43 27.74 27.38 27.52 684,496 +0.16(+0.57%)
Oct 03, 2016 27.60 27.60 27.22 27.36 776,967 -0.25(-0.92%)
Sep 30, 2016 27.90 27.90 27.39 27.61 645,817 -0.17(-0.60%)
Sep 29, 2016 27.82 27.89 27.64 27.78 1,145,230 -0.03(-0.13%)
Sep 28, 2016 27.60 27.81 27.40 27.81 559,385 +0.24(+0.86%)
Sep 27, 2016 27.28 27.67 27.20 27.58 780,809 +0.34(+1.25%)
Sep 26, 2016 27.19 27.34 27.05 27.24 552,756 +0.04(+0.16%)
Sep 23, 2016 27.28 27.30 27.12 27.19 362,479 -0.09(-0.32%)
Sep 22, 2016 27.08 27.34 27.05 27.28 453,210 +0.30(+1.10%)
Sep 21, 2016 26.65 27.07 26.65 26.98 977,676 +0.48(+1.81%)
Sep 20, 2016 26.43 26.91 26.29 26.50 700,044 +0.17(+0.63%)
Sep 19, 2016 26.04 26.40 25.91 26.34 816,977 +0.43(+1.65%)
Sep 16, 2016 26.31 26.31 25.91 25.91 709,084 -0.45(-1.72%)
Sep 15, 2016 26.06 26.41 25.96 26.36 530,899 +0.31(+1.21%)
Sep 14, 2016 26.15 26.31 25.99 26.05 626,400 -0.10(-0.37%)
Sep 13, 2016 26.17 26.24 26.02 26.15 506,387 -0.17(-0.63%)
Sep 12, 2016 25.85 26.42 25.85 26.31 900,214 +0.33(+1.28%)
Sep 09, 2016 26.42 26.54 25.98 25.98 619,570 -0.66(-2.46%)
Sep 08, 2016 26.77 26.79 26.54 26.64 675,601 -0.14(-0.52%)
Sep 07, 2016 26.79 26.81 26.62 26.77 1,009,442 -0.06(-0.23%)
Sep 06, 2016 26.77 26.86 26.61 26.84 809,453 +0.14(+0.52%)
Sep 02, 2016 26.67 26.70 26.70 26.70 827,414 +0.05(+0.20%)
Sep 01, 2016 26.50 26.80 26.35 26.64 801,725 +0.12(+0.46%)
Aug 31, 2016 26.66 26.75 26.37 26.52 712,346 -0.19(-0.72%)
Aug 30, 2016 26.64 26.77 26.57 26.71 613,076 +0.08(+0.30%)
Aug 29, 2016 26.80 26.95 26.61 26.64 600,538 -0.14(-0.52%)
Aug 26, 2016 26.77 27.03 26.61 26.77 756,932 +0.05(+0.20%)
Aug 25, 2016 26.54 26.83 26.54 26.72 538,886 +0.09(+0.33%)
Aug 24, 2016 26.69 26.89 26.61 26.64 882,870 -0.14(-0.52%)
Aug 23, 2016 26.54 26.79 26.54 26.77 790,617 +0.27(+1.02%)
Aug 22, 2016 26.01 26.50 25.85 26.50 993,486 +0.46(+1.78%)
Aug 19, 2016 26.04 26.09 25.91 26.04 601,037 -0.14(-0.53%)
Aug 18, 2016 26.17 26.28 26.00 26.18 454,483 +0.03(+0.13%)
Aug 17, 2016 26.28 26.36 26.04 26.15 627,969 -0.11(-0.43%)
Aug 16, 2016 26.43 26.46 26.25 26.26 670,767 -0.17(-0.66%)
Aug 15, 2016 26.44 26.62 26.43 26.43 744,261 +0.05(+0.20%)
Aug 12, 2016 26.40 26.42 26.27 26.38 1,023,240 -0.12(-0.46%)
Aug 11, 2016 26.60 26.75 26.32 26.50 1,044,697 +0.02(+0.07%)
Aug 10, 2016 26.12 26.63 26.07 26.49 1,581,582 +0.32(+1.24%)
Aug 09, 2016 26.19 26.29 25.93 26.16 792,985 +0.02(+0.07%)
Aug 08, 2016 26.32 26.32 26.04 26.15 801,342 -0.13(-0.50%)
Aug 05, 2016 26.39 26.50 26.19 26.28 824,660 -0.04(-0.17%)
Aug 04, 2016 26.52 26.57 26.24 26.32 613,036 -0.16(-0.59%)
Aug 03, 2016 26.37 26.62 26.29 26.48 813,096 +0.05(+0.20%)
Aug 02, 2016 26.75 26.75 26.31 26.42 864,895 -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.