Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.91 26.91 26.77 26.80 863,540 -0.03(-0.10%)
Oct 28, 2016 26.79 27.03 26.69 26.83 823,175 +0.06(+0.23%)
Oct 27, 2016 27.34 27.35 26.71 26.77 1,141,221 -0.49(-1.81%)
Oct 26, 2016 27.42 27.61 27.21 27.26 564,319 -0.21(-0.77%)
Oct 25, 2016 26.84 27.64 26.76 27.47 1,333,502 +0.62(+2.33%)
Oct 24, 2016 26.86 27.01 26.64 26.84 722,613 +0.16(+0.59%)
Oct 21, 2016 26.52 26.77 26.45 26.69 708,055 +0.04(+0.17%)
Oct 20, 2016 26.52 26.75 26.42 26.64 1,108,028 +0.11(+0.40%)
Oct 19, 2016 26.44 26.59 26.36 26.54 608,815 +0.07(+0.27%)
Oct 18, 2016 26.34 26.49 26.21 26.47 780,484 +0.35(+1.35%)
Oct 17, 2016 26.49 26.60 26.09 26.11 642,833 -0.42(-1.59%)
Oct 14, 2016 26.61 26.74 26.52 26.54 440,879 +0.08(+0.30%)
Oct 13, 2016 26.06 26.56 26.06 26.46 599,898 +0.16(+0.60%)
Oct 12, 2016 26.30 26.41 26.16 26.30 569,653 -0.07(-0.27%)
Oct 11, 2016 26.59 26.59 26.17 26.37 891,662 -0.23(-0.86%)
Oct 10, 2016 26.66 26.82 26.48 26.60 836,989 +0.04(+0.17%)
Oct 07, 2016 27.30 27.37 25.99 26.55 2,672,572 -0.78(-2.86%)
Oct 06, 2016 26.91 27.47 26.91 27.34 2,557,922 +0.68(+2.54%)
Oct 05, 2016 27.87 27.94 26.01 26.66 5,574,274 -1.05(-3.78%)
Oct 04, 2016 27.62 27.93 27.57 27.71 679,819 +0.16(+0.57%)
Oct 03, 2016 27.79 27.79 27.41 27.55 771,659 -0.26(-0.92%)
Sep 30, 2016 28.09 28.09 27.58 27.80 641,405 -0.17(-0.60%)
Sep 29, 2016 28.01 28.08 27.83 27.97 1,137,405 -0.04(-0.13%)
Sep 28, 2016 27.79 28.01 27.59 28.01 555,564 +0.24(+0.86%)
Sep 27, 2016 27.47 27.86 27.39 27.77 775,474 +0.34(+1.25%)
Sep 26, 2016 27.38 27.53 27.24 27.43 548,980 +0.04(+0.16%)
Sep 23, 2016 27.47 27.49 27.31 27.38 360,002 -0.09(-0.32%)
Sep 22, 2016 27.27 27.53 27.24 27.47 450,114 +0.30(+1.10%)
Sep 21, 2016 26.84 27.25 26.84 27.17 970,996 +0.48(+1.81%)
Sep 20, 2016 26.61 27.10 26.48 26.69 695,261 +0.17(+0.63%)
Sep 19, 2016 26.22 26.58 26.09 26.52 811,395 +0.43(+1.65%)
Sep 16, 2016 26.49 26.49 26.09 26.09 704,239 -0.46(-1.72%)
Sep 15, 2016 26.24 26.59 26.14 26.55 527,272 +0.32(+1.21%)
Sep 14, 2016 26.33 26.49 26.17 26.23 622,121 -0.10(-0.37%)
Sep 13, 2016 26.35 26.42 26.20 26.33 502,927 -0.17(-0.63%)
Sep 12, 2016 26.03 26.60 26.03 26.49 894,064 +0.33(+1.28%)
Sep 09, 2016 26.60 26.72 26.16 26.16 615,337 -0.66(-2.46%)
Sep 08, 2016 26.95 26.98 26.72 26.82 670,985 -0.14(-0.52%)
Sep 07, 2016 26.98 26.99 26.80 26.96 1,002,546 -0.06(-0.23%)
Sep 06, 2016 26.96 27.05 26.79 27.02 803,922 +0.14(+0.52%)
Sep 02, 2016 26.85 26.88 26.88 26.88 821,760 +0.05(+0.20%)
Sep 01, 2016 26.69 26.99 26.53 26.83 796,247 +0.12(+0.46%)
Aug 31, 2016 26.84 26.93 26.55 26.70 707,479 -0.19(-0.72%)
Aug 30, 2016 26.83 26.95 26.75 26.90 608,887 +0.08(+0.30%)
Aug 29, 2016 26.99 27.13 26.79 26.82 596,434 -0.14(-0.52%)
Aug 26, 2016 26.96 27.22 26.80 26.96 751,761 +0.05(+0.20%)
Aug 25, 2016 26.72 27.01 26.72 26.91 535,204 +0.09(+0.33%)
Aug 24, 2016 26.87 27.07 26.80 26.82 876,838 -0.14(-0.52%)
Aug 23, 2016 26.72 26.98 26.72 26.96 785,216 +0.27(+1.02%)
Aug 22, 2016 26.19 26.69 26.03 26.69 986,698 +0.47(+1.78%)
Aug 19, 2016 26.22 26.27 26.08 26.22 596,930 -0.14(-0.53%)
Aug 18, 2016 26.35 26.46 26.18 26.36 451,378 +0.04(+0.13%)
Aug 17, 2016 26.46 26.55 26.22 26.33 623,678 -0.11(-0.43%)
Aug 16, 2016 26.61 26.64 26.43 26.44 666,184 -0.18(-0.66%)
Aug 15, 2016 26.62 26.80 26.62 26.62 739,176 +0.05(+0.20%)
Aug 12, 2016 26.58 26.60 26.45 26.56 1,016,249 -0.12(-0.46%)
Aug 11, 2016 26.78 26.93 26.50 26.69 1,037,559 +0.02(+0.07%)
Aug 10, 2016 26.30 26.81 26.25 26.67 1,570,776 +0.33(+1.24%)
Aug 09, 2016 26.37 26.47 26.11 26.34 787,567 +0.02(+0.07%)
Aug 08, 2016 26.50 26.50 26.22 26.33 795,867 -0.13(-0.50%)
Aug 05, 2016 26.57 26.69 26.37 26.46 819,026 -0.04(-0.17%)
Aug 04, 2016 26.70 26.76 26.42 26.50 608,848 -0.16(-0.59%)
Aug 03, 2016 26.55 26.80 26.47 26.66 807,541 +0.05(+0.20%)
Aug 02, 2016 26.93 26.93 26.49 26.61 858,985 -0.32(-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.