Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.12 26.40 26.12 26.37 404,472 +0.19(+0.73%)
Mar 30, 2016 26.27 26.41 26.07 26.17 378,224 +0.03(+0.13%)
Mar 29, 2016 25.68 26.38 25.68 26.14 1,121,321 +0.38(+1.49%)
Mar 28, 2016 25.56 25.82 25.33 25.76 608,520 +0.30(+1.20%)
Mar 24, 2016 25.18 25.45 25.45 25.45 531,730 +0.07(+0.27%)
Mar 23, 2016 25.60 25.63 25.31 25.38 562,778 -0.27(-1.05%)
Mar 22, 2016 25.62 25.89 25.62 25.65 541,389 -0.11(-0.44%)
Mar 21, 2016 25.90 26.03 25.70 25.77 500,499 -0.19(-0.74%)
Mar 18, 2016 25.44 25.96 25.17 25.96 1,687,733 +0.55(+2.16%)
Mar 17, 2016 25.10 25.50 25.10 25.41 690,205 +0.30(+1.21%)
Mar 16, 2016 24.69 25.18 24.69 25.10 369,406 +0.30(+1.23%)
Mar 15, 2016 24.70 24.88 24.65 24.80 383,741 -0.03(-0.11%)
Mar 14, 2016 24.83 24.99 24.66 24.82 850,837 -0.06(-0.25%)
Mar 11, 2016 24.78 24.93 24.67 24.89 436,192 +0.22(+0.88%)
Mar 10, 2016 24.95 25.06 24.42 24.67 372,124 -0.20(-0.81%)
Mar 09, 2016 24.79 25.00 24.56 24.87 422,551 +0.17(+0.71%)
Mar 08, 2016 24.77 24.90 24.68 24.69 437,004 -0.27(-1.08%)
Mar 07, 2016 25.21 25.25 24.79 24.96 769,060 -0.37(-1.48%)
Mar 04, 2016 24.88 25.43 24.69 25.34 877,206 +0.45(+1.82%)
Mar 03, 2016 24.29 25.02 24.29 24.89 1,013,077 +0.61(+2.51%)
Mar 02, 2016 23.98 24.28 23.81 24.28 820,273 +0.24(+1.01%)
Mar 01, 2016 24.22 24.52 23.93 24.03 767,552 +0.00(+0.00%)
Feb 29, 2016 24.03 24.42 23.32 24.03 1,172,525 -0.04(-0.18%)
Feb 26, 2016 23.97 24.10 23.77 24.08 652,892 +0.21(+0.88%)
Feb 25, 2016 23.63 23.89 23.39 23.87 670,473 +0.29(+1.22%)
Feb 24, 2016 23.29 23.59 23.00 23.58 562,995 +0.11(+0.48%)
Feb 23, 2016 23.57 23.69 23.31 23.47 624,706 -0.24(-0.99%)
Feb 22, 2016 23.48 23.84 23.34 23.70 1,048,205 +0.36(+1.53%)
Feb 19, 2016 23.02 23.48 22.86 23.34 620,976 +0.30(+1.32%)
Feb 18, 2016 23.40 23.49 22.98 23.04 454,614 -0.30(-1.27%)
Feb 17, 2016 23.26 23.48 23.23 23.34 693,695 +0.18(+0.79%)
Feb 16, 2016 22.99 23.21 22.84 23.15 657,618 +0.32(+1.41%)
Feb 12, 2016 22.66 22.83 22.83 22.83 752,806 +0.42(+1.86%)
Feb 11, 2016 22.18 22.55 21.79 22.41 966,838 -0.05(-0.23%)
Feb 10, 2016 22.53 22.96 22.40 22.47 926,936 +0.10(+0.47%)
Feb 09, 2016 22.74 23.16 22.31 22.36 1,763,778 -0.64(-2.76%)
Feb 08, 2016 23.27 23.43 22.67 23.00 1,668,784 -0.50(-2.11%)
Feb 05, 2016 23.80 23.88 23.35 23.49 1,163,134 -0.40(-1.67%)
Feb 04, 2016 23.81 24.06 23.61 23.89 1,660,508 +0.13(+0.55%)
Feb 03, 2016 23.77 23.97 23.35 23.76 1,640,743 +0.10(+0.44%)
Feb 02, 2016 23.90 24.02 23.45 23.66 1,460,712 -0.40(-1.66%)
Feb 01, 2016 24.36 24.50 23.91 24.06 1,559,657 -0.44(-1.80%)
Jan 29, 2016 23.86 24.51 23.77 24.50 1,479,173 +0.71(+2.99%)
Jan 28, 2016 23.99 24.41 23.67 23.79 2,087,677 -0.13(-0.54%)
Jan 27, 2016 24.34 24.84 23.66 23.92 4,015,807 -1.67(-6.53%)
Jan 26, 2016 25.10 25.61 24.75 25.59 1,749,449 +0.51(+2.04%)
Jan 25, 2016 25.57 25.60 24.97 25.08 1,086,820 -0.53(-2.06%)
Jan 22, 2016 25.61 25.94 25.48 25.61 1,432,653 +0.26(+1.03%)
Jan 21, 2016 25.88 25.98 25.26 25.35 2,243,118 -0.58(-2.24%)
Jan 20, 2016 25.69 26.33 25.00 25.93 2,367,150 +0.21(+0.81%)
Jan 19, 2016 26.30 26.30 25.44 25.72 1,604,391 -0.38(-1.46%)
Jan 15, 2016 25.74 26.10 26.10 26.10 976,409 -0.06(-0.23%)
Jan 14, 2016 26.12 26.31 25.81 26.16 1,573,875 +0.04(+0.17%)
Jan 13, 2016 26.52 26.58 25.82 26.12 1,216,233 -0.30(-1.15%)
Jan 12, 2016 26.43 26.62 26.07 26.42 1,273,640 +0.16(+0.59%)
Jan 11, 2016 26.56 26.71 25.95 26.26 1,521,988 -0.29(-1.11%)
Jan 08, 2016 26.78 26.84 26.36 26.56 1,797,883 -0.08(-0.29%)
Jan 07, 2016 26.70 26.87 26.48 26.64 1,669,810 +0.10(+0.36%)
Jan 06, 2016 26.10 26.58 25.93 26.54 1,107,031 +0.21(+0.79%)
Jan 05, 2016 26.01 26.45 26.01 26.33 622,532 +0.34(+1.30%)
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.