Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.15 45.23 43.63 44.88 1,341,098 +1.34(+3.08%)
Oct 30, 2018 44.48 44.72 42.97 43.54 1,856,592 -0.56(-1.27%)
Oct 29, 2018 43.71 45.65 43.17 44.10 2,550,350 +1.69(+3.97%)
Oct 26, 2018 42.70 42.95 42.10 42.42 2,291,155 -0.88(-2.03%)
Oct 25, 2018 42.94 43.47 42.65 43.30 1,097,479 +0.50(+1.16%)
Oct 24, 2018 44.61 44.87 42.77 42.80 1,404,676 -1.93(-4.31%)
Oct 23, 2018 44.25 44.95 43.84 44.73 780,200 -0.03(-0.06%)
Oct 22, 2018 44.59 44.87 44.23 44.76 830,856 +0.34(+0.78%)
Oct 19, 2018 44.11 44.51 44.09 44.41 1,047,013 +0.38(+0.86%)
Oct 18, 2018 44.46 44.58 43.73 44.03 1,601,887 -0.51(-1.14%)
Oct 17, 2018 44.63 44.68 44.29 44.54 504,080 -0.14(-0.30%)
Oct 16, 2018 44.05 44.75 43.72 44.68 599,441 +0.92(+2.11%)
Oct 15, 2018 43.24 44.14 43.00 43.75 593,025 +0.53(+1.24%)
Oct 12, 2018 43.33 43.56 42.70 43.22 1,097,344 +0.40(+0.93%)
Oct 11, 2018 43.39 44.17 42.82 42.82 1,113,464 -0.74(-1.71%)
Oct 10, 2018 44.83 45.06 43.53 43.56 1,101,896 -1.36(-3.03%)
Oct 09, 2018 44.47 45.18 44.40 44.92 1,264,371 +0.30(+0.67%)
Oct 08, 2018 44.78 44.96 44.31 44.62 709,465 -0.26(-0.59%)
Oct 05, 2018 44.81 45.11 44.56 44.88 968,316 +0.11(+0.24%)
Oct 04, 2018 44.67 44.87 44.29 44.77 1,257,850 -0.07(-0.16%)
Oct 03, 2018 45.05 45.23 44.83 44.85 922,187 -0.07(-0.16%)
Oct 02, 2018 45.03 45.20 44.91 44.92 993,996 +0.01(+0.02%)
Oct 01, 2018 45.15 45.24 44.87 44.91 1,186,361 -0.05(-0.12%)
Sep 28, 2018 45.07 45.35 44.90 44.97 867,433 -0.13(-0.28%)
Sep 27, 2018 45.21 45.52 45.09 45.09 1,141,695 -0.08(-0.18%)
Sep 26, 2018 45.17 45.71 45.06 45.17 1,405,847 +0.04(+0.08%)
Sep 25, 2018 44.97 45.31 44.91 45.14 890,235 +0.24(+0.52%)
Sep 24, 2018 44.84 45.14 44.69 44.90 636,690 -0.01(-0.02%)
Sep 21, 2018 45.06 45.30 44.74 44.91 1,826,147 -0.15(-0.32%)
Sep 20, 2018 45.39 45.42 44.61 45.06 1,616,282 -0.34(-0.76%)
Sep 19, 2018 46.97 47.09 45.28 45.40 1,569,331 -1.34(-2.87%)
Sep 18, 2018 46.99 47.17 46.66 46.74 1,318,895 -0.34(-0.71%)
Sep 17, 2018 47.62 47.62 47.01 47.08 1,331,074 -0.41(-0.86%)
Sep 14, 2018 46.95 47.57 46.82 47.48 1,030,126 +0.46(+0.98%)
Sep 13, 2018 47.08 47.10 46.87 47.02 834,707 +0.07(+0.15%)
Sep 12, 2018 46.89 47.00 46.60 46.95 751,455 +0.14(+0.29%)
Sep 11, 2018 46.84 47.01 46.35 46.81 788,779 +0.25(+0.54%)
Sep 10, 2018 47.40 47.40 46.54 46.56 1,021,789 -0.65(-1.38%)
Sep 07, 2018 47.28 47.60 47.10 47.21 955,181 -0.14(-0.29%)
Sep 06, 2018 46.99 47.52 46.82 47.35 941,698 +0.43(+0.93%)
Sep 05, 2018 46.61 46.92 46.32 46.91 727,878 +0.30(+0.64%)
Sep 04, 2018 46.31 46.63 46.09 46.61 790,272 +0.26(+0.57%)
Aug 31, 2018 46.35 46.35 46.35 0 +0.05(+0.10%)
Aug 30, 2018 46.23 46.41 46.12 46.31 633,319 -0.01(-0.02%)
Aug 29, 2018 46.03 46.41 45.93 46.31 847,729 +0.31(+0.67%)
Aug 28, 2018 46.32 46.52 45.84 46.01 991,652 -0.25(-0.55%)
Aug 27, 2018 45.74 46.28 45.64 46.26 873,349 +0.64(+1.41%)
Aug 24, 2018 45.19 45.64 45.04 45.62 522,182 +0.48(+1.06%)
Aug 23, 2018 45.67 45.86 45.11 45.14 942,265 -0.56(-1.23%)
Aug 22, 2018 45.62 45.95 45.36 45.70 560,825 +0.13(+0.28%)
Aug 21, 2018 45.30 45.61 45.16 45.57 1,083,539 +0.40(+0.88%)
Aug 20, 2018 45.06 45.22 44.78 45.17 767,335 +0.11(+0.24%)
Aug 17, 2018 44.62 45.11 44.47 45.06 482,226 +0.43(+0.97%)
Aug 16, 2018 44.66 44.84 44.49 44.63 725,812 +0.07(+0.16%)
Aug 15, 2018 44.58 44.71 44.36 44.56 648,584 -0.17(-0.38%)
Aug 14, 2018 44.39 44.80 44.23 44.73 595,404 +0.39(+0.88%)
Aug 13, 2018 44.37 44.97 44.31 44.34 1,007,972 +0.00(+0.00%)
Aug 10, 2018 44.31 44.77 44.11 44.34 998,335 -0.12(-0.26%)
Aug 09, 2018 44.71 44.79 44.40 44.46 1,031,354 +0.01(+0.02%)
Aug 08, 2018 44.09 44.72 44.09 44.45 948,835 +0.41(+0.92%)
Aug 07, 2018 43.92 44.31 43.64 44.04 2,170,048 +0.26(+0.60%)
Aug 06, 2018 43.07 43.78 42.99 43.78 1,430,688 +0.71(+1.66%)
Aug 03, 2018 42.72 43.10 42.51 43.07 1,001,216 +0.24(+0.57%)
Aug 02, 2018 42.22 43.01 42.22 42.82 1,540,635 +0.26(+0.61%)
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.