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 30, 2015 25.69 25.86 25.38 25.39 1,454,272 -0.29(-1.14%)
Oct 29, 2015 26.12 26.12 25.47 25.69 1,931,902 -0.43(-1.65%)
Oct 28, 2015 24.83 26.35 24.52 26.12 3,002,214 +2.29(+9.62%)
Oct 27, 2015 23.75 24.01 23.56 23.83 1,668,260 -0.06(-0.25%)
Oct 26, 2015 24.16 24.29 23.71 23.89 1,350,467 -0.27(-1.11%)
Oct 23, 2015 23.88 24.29 23.71 24.15 1,178,864 +0.39(+1.63%)
Oct 22, 2015 23.41 23.84 23.39 23.77 772,716 +0.45(+1.92%)
Oct 21, 2015 23.62 23.75 23.30 23.32 694,355 -0.26(-1.10%)
Oct 20, 2015 23.52 23.64 23.33 23.58 496,016 -0.01(-0.04%)
Oct 19, 2015 23.28 23.62 23.25 23.58 489,848 +0.22(+0.92%)
Oct 16, 2015 23.54 23.59 23.26 23.37 698,280 -0.09(-0.40%)
Oct 15, 2015 23.26 23.47 23.12 23.46 373,783 +0.25(+1.08%)
Oct 14, 2015 23.39 23.64 23.16 23.21 504,377 -0.22(-0.92%)
Oct 13, 2015 23.78 23.86 23.41 23.43 1,027,155 -0.44(-1.84%)
Oct 12, 2015 23.83 23.94 23.70 23.87 573,666 +0.03(+0.11%)
Oct 09, 2015 23.97 24.14 23.73 23.84 690,208 -0.08(-0.32%)
Oct 08, 2015 23.68 23.95 23.62 23.92 597,924 +0.15(+0.62%)
Oct 07, 2015 23.29 23.82 23.24 23.77 914,422 +0.56(+2.41%)
Oct 06, 2015 22.98 23.22 22.83 23.21 1,126,433 +0.19(+0.82%)
Oct 05, 2015 22.93 23.13 22.86 23.02 1,606,409 +0.27(+1.17%)
Oct 02, 2015 22.41 22.79 21.98 22.76 1,057,430 +0.08(+0.34%)
Oct 01, 2015 22.61 22.77 22.32 22.68 837,349 +0.09(+0.38%)
Sep 30, 2015 22.90 23.00 22.34 22.59 1,875,871 -0.08(-0.34%)
Sep 29, 2015 22.95 23.02 22.52 22.67 1,331,814 -0.24(-1.05%)
Sep 28, 2015 23.40 23.46 22.83 22.91 2,325,253 -0.51(-2.17%)
Sep 25, 2015 23.52 23.62 23.30 23.42 1,103,009 +0.14(+0.59%)
Sep 24, 2015 23.43 23.45 23.08 23.28 1,324,271 -0.34(-1.42%)
Sep 23, 2015 23.68 23.80 23.54 23.62 1,114,873 +0.00(+0.00%)
Sep 22, 2015 23.70 23.91 23.58 23.62 1,432,035 -0.34(-1.44%)
Sep 21, 2015 24.02 24.20 23.66 23.96 1,321,256 +0.08(+0.32%)
Sep 18, 2015 23.58 23.96 23.53 23.89 3,485,059 -0.01(-0.04%)
Sep 17, 2015 23.57 24.21 23.40 23.89 1,358,881 +0.34(+1.46%)
Sep 16, 2015 23.35 23.71 23.17 23.55 1,124,916 +0.25(+1.07%)
Sep 15, 2015 22.90 23.35 22.81 23.30 819,797 +0.46(+2.00%)
Sep 14, 2015 22.98 22.99 22.74 22.84 1,103,672 -0.16(-0.71%)
Sep 11, 2015 22.64 23.02 22.19 23.01 2,406,756 -0.37(-1.59%)
Sep 10, 2015 23.38 23.69 23.30 23.38 1,471,899 -0.09(-0.37%)
Sep 09, 2015 23.49 23.89 23.28 23.46 2,059,347 +0.26(+1.11%)
Sep 08, 2015 23.42 23.42 23.00 23.21 1,062,534 +0.22(+0.94%)
Sep 04, 2015 23.14 22.99 22.99 22.99 962,166 -0.44(-1.88%)
Sep 03, 2015 23.07 23.64 22.99 23.43 1,087,167 +0.46(+1.99%)
Sep 02, 2015 22.93 22.97 22.62 22.97 993,456 +0.31(+1.37%)
Sep 01, 2015 22.48 22.79 22.24 22.66 1,595,328 -0.35(-1.54%)
Aug 31, 2015 22.74 23.13 22.70 23.02 1,462,571 +0.06(+0.26%)
Aug 28, 2015 22.83 23.17 22.59 22.96 786,635 +0.00(+0.00%)
Aug 27, 2015 23.02 23.11 22.53 22.96 969,693 +0.00(+0.00%)
Aug 26, 2015 22.57 22.98 22.20 22.96 1,273,903 +0.91(+4.15%)
Aug 25, 2015 23.01 23.01 22.02 22.04 895,816 -0.37(-1.65%)
Aug 24, 2015 21.82 23.19 21.66 22.41 1,715,670 -0.76(-3.27%)
Aug 21, 2015 23.52 23.59 23.12 23.17 1,836,757 -0.59(-2.47%)
Aug 20, 2015 23.58 23.91 23.39 23.76 903,671 +0.03(+0.11%)
Aug 19, 2015 23.76 23.85 23.52 23.73 535,774 -0.07(-0.29%)
Aug 18, 2015 23.81 23.91 23.63 23.80 924,972 -0.01(-0.04%)
Aug 17, 2015 23.42 23.98 23.32 23.81 768,848 +0.37(+1.58%)
Aug 14, 2015 23.45 23.56 23.30 23.44 603,705 -0.04(-0.18%)
Aug 13, 2015 23.40 23.64 23.16 23.48 612,873 +0.11(+0.48%)
Aug 12, 2015 23.10 23.49 22.76 23.37 832,328 -0.09(-0.37%)
Aug 11, 2015 22.86 23.52 22.82 23.46 1,257,430 +0.40(+1.72%)
Aug 10, 2015 23.23 23.76 23.00 23.06 1,116,468 -0.01(-0.04%)
Aug 07, 2015 22.57 23.08 22.49 23.07 703,432 +0.41(+1.83%)
Aug 06, 2015 23.27 23.36 22.38 22.65 820,076 -0.60(-2.59%)
Aug 05, 2015 23.16 23.34 23.02 23.26 891,168 +0.09(+0.41%)
Aug 04, 2015 23.31 23.39 23.11 23.16 584,745 -0.18(-0.77%)
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.