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, 2014 22.03 22.54 21.99 22.28 920,827 +0.32(+1.46%)
Oct 30, 2014 21.43 22.17 21.30 21.96 1,055,331 +0.66(+3.10%)
Oct 29, 2014 22.08 22.12 21.09 21.30 1,606,047 -0.84(-3.78%)
Oct 28, 2014 21.83 22.36 21.80 22.14 1,055,237 +0.36(+1.67%)
Oct 27, 2014 21.69 21.82 21.75 21.77 419,252 +0.03(+0.12%)
Oct 24, 2014 21.36 21.76 21.33 21.75 325,544 +0.33(+1.54%)
Oct 23, 2014 21.67 21.73 21.38 21.42 640,153 -0.12(-0.55%)
Oct 22, 2014 21.52 21.98 21.50 21.54 881,837 +0.07(+0.31%)
Oct 21, 2014 21.23 21.60 21.19 21.47 629,215 +0.26(+1.24%)
Oct 20, 2014 21.37 21.48 21.26 21.21 765,709 -0.21(-0.99%)
Oct 17, 2014 21.15 21.48 21.10 21.42 589,302 +0.41(+1.93%)
Oct 16, 2014 20.93 21.21 20.59 21.01 626,040 +0.00(+0.00%)
Oct 15, 2014 21.13 21.18 20.86 21.01 1,219,597 -0.08(-0.36%)
Oct 14, 2014 20.94 21.25 20.85 21.09 1,082,949 +0.19(+0.93%)
Oct 13, 2014 20.76 21.04 20.63 20.89 981,928 +0.22(+1.06%)
Oct 10, 2014 20.88 21.15 20.66 20.67 856,493 -0.23(-1.09%)
Oct 09, 2014 21.04 21.19 20.82 20.90 734,260 -0.22(-1.04%)
Oct 08, 2014 20.82 21.17 20.64 21.12 794,056 +0.30(+1.46%)
Oct 07, 2014 20.69 21.03 20.51 20.82 714,220 +0.02(+0.08%)
Oct 06, 2014 20.95 21.14 20.77 20.80 805,010 -0.14(-0.65%)
Oct 03, 2014 20.88 21.21 20.69 20.94 2,276,828 +0.53(+2.61%)
Oct 02, 2014 20.23 20.48 20.00 20.40 1,050,957 +0.29(+1.43%)
Oct 01, 2014 19.79 20.17 19.68 20.11 911,018 +0.33(+1.67%)
Sep 30, 2014 19.70 19.95 19.64 19.79 524,669 +0.07(+0.34%)
Sep 29, 2014 19.63 19.85 19.51 19.72 425,602 -0.04(-0.21%)
Sep 26, 2014 19.71 19.92 19.59 19.76 571,675 +0.10(+0.52%)
Sep 25, 2014 19.62 19.68 19.29 19.66 1,102,816 -0.03(-0.17%)
Sep 24, 2014 19.89 19.95 19.53 19.69 625,173 -0.14(-0.72%)
Sep 23, 2014 20.22 20.31 19.82 19.84 1,056,949 -0.37(-1.84%)
Sep 22, 2014 20.31 20.46 20.17 20.21 652,795 -0.12(-0.58%)
Sep 19, 2014 20.48 20.72 20.27 20.33 592,267 -0.09(-0.46%)
Sep 18, 2014 20.17 20.59 20.06 20.42 731,373 +0.25(+1.22%)
Sep 17, 2014 19.86 20.26 19.84 20.17 677,553 +0.36(+1.83%)
Sep 16, 2014 19.65 19.90 19.62 19.81 489,503 +0.17(+0.86%)
Sep 15, 2014 19.88 20.17 19.55 19.64 964,345 +0.55(+2.88%)
Sep 12, 2014 19.29 19.29 18.91 19.09 664,859 -0.23(-1.18%)
Sep 11, 2014 19.14 19.40 19.09 19.32 558,177 +0.18(+0.93%)
Sep 10, 2014 18.83 19.19 18.83 19.14 507,196 +0.29(+1.52%)
Sep 09, 2014 19.23 19.24 18.83 18.86 440,426 -0.35(-1.81%)
Sep 08, 2014 19.28 19.38 19.14 19.20 302,096 -0.10(-0.53%)
Sep 05, 2014 19.15 19.37 19.15 19.30 477,486 +0.19(+1.02%)
Sep 04, 2014 19.03 19.28 19.03 19.11 581,053 +0.08(+0.44%)
Sep 03, 2014 19.24 19.42 19.01 19.02 730,979 -0.16(-0.84%)
Sep 02, 2014 18.80 19.21 18.75 19.18 856,241 +0.43(+2.30%)
Aug 29, 2014 18.75 18.75 18.75 18.75 738,124 +0.09(+0.50%)
Aug 28, 2014 18.69 18.82 18.61 18.66 714,680 -0.08(-0.41%)
Aug 27, 2014 18.66 18.87 18.58 18.74 1,442,594 +0.15(+0.82%)
Aug 26, 2014 18.47 18.73 18.40 18.58 586,104 +0.19(+1.01%)
Aug 25, 2014 18.60 18.82 18.38 18.40 774,003 -0.17(-0.91%)
Aug 22, 2014 18.31 18.60 18.24 18.57 1,621,723 +0.30(+1.67%)
Aug 21, 2014 18.23 18.39 18.21 18.26 720,734 +0.04(+0.23%)
Aug 20, 2014 18.25 18.43 18.17 18.22 1,021,179 -0.01(-0.05%)
Aug 19, 2014 18.24 18.28 18.13 18.23 855,670 +0.07(+0.37%)
Aug 18, 2014 18.06 18.32 17.96 18.16 831,511 +0.25(+1.37%)
Aug 15, 2014 18.06 18.11 17.82 17.92 1,160,974 -0.10(-0.56%)
Aug 14, 2014 18.21 18.21 17.98 18.02 584,958 -0.13(-0.70%)
Aug 13, 2014 18.03 18.23 17.93 18.14 1,094,490 +0.17(+0.94%)
Aug 12, 2014 17.88 18.01 17.83 17.98 1,291,473 -0.02(-0.09%)
Aug 11, 2014 17.94 18.13 17.94 17.99 738,754 +0.08(+0.47%)
Aug 08, 2014 17.82 17.93 17.65 17.91 750,555 +0.15(+0.86%)
Aug 07, 2014 17.63 17.84 17.60 17.76 1,250,164 +0.05(+0.29%)
Aug 06, 2014 17.52 17.83 17.43 17.71 1,500,206 +0.10(+0.55%)
Aug 05, 2014 17.59 17.73 17.47 17.61 847,735 -0.02(-0.14%)
Aug 04, 2014 17.87 17.98 17.30 17.63 1,305,572 -0.18(-0.99%)
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.