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, 2017 33.69 34.00 33.61 33.89 482,900 +0.35(+1.04%)
Oct 30, 2017 33.61 33.87 33.50 33.54 731,493 -0.13(-0.37%)
Oct 27, 2017 33.59 33.98 33.54 33.66 1,399,883 +0.06(+0.19%)
Oct 26, 2017 33.74 33.83 33.45 33.60 1,260,992 -0.09(-0.27%)
Oct 25, 2017 34.03 34.28 33.61 33.69 1,822,542 -0.14(-0.42%)
Oct 24, 2017 33.97 34.19 33.75 33.83 597,718 -0.01(-0.03%)
Oct 23, 2017 33.95 34.23 33.79 33.84 970,233 -0.18(-0.53%)
Oct 20, 2017 33.91 34.07 33.74 34.02 583,022 +0.15(+0.45%)
Oct 19, 2017 33.78 33.87 33.54 33.87 404,575 +0.03(+0.08%)
Oct 18, 2017 33.84 34.05 33.80 33.84 564,542 +0.12(+0.35%)
Oct 17, 2017 34.14 34.14 33.58 33.73 770,867 -0.45(-1.31%)
Oct 16, 2017 34.63 34.73 34.08 34.17 1,274,669 -0.40(-1.17%)
Oct 13, 2017 34.52 34.61 34.37 34.58 584,192 +0.21(+0.60%)
Oct 12, 2017 33.90 34.52 33.74 34.37 1,507,507 +0.74(+2.21%)
Oct 11, 2017 33.97 33.97 33.60 33.63 1,029,175 -0.26(-0.77%)
Oct 10, 2017 33.94 34.08 33.83 33.89 688,059 +0.13(+0.40%)
Oct 09, 2017 33.85 33.92 33.57 33.75 2,154,870 -0.04(-0.13%)
Oct 06, 2017 34.12 34.13 33.72 33.80 779,889 -0.22(-0.63%)
Oct 05, 2017 34.09 34.19 33.92 34.01 1,416,747 -0.07(-0.21%)
Oct 04, 2017 34.05 34.20 34.00 34.09 1,946,712 +0.06(+0.18%)
Oct 03, 2017 34.20 34.26 33.70 34.02 1,524,230 +0.22(+0.66%)
Oct 02, 2017 33.55 33.91 33.46 33.80 807,236 +0.27(+0.80%)
Sep 29, 2017 33.40 33.91 33.40 33.53 965,336 +0.21(+0.62%)
Sep 28, 2017 32.90 33.48 32.90 33.32 1,462,087 -0.08(-0.24%)
Sep 27, 2017 33.54 33.70 33.31 33.40 877,550 +0.09(+0.27%)
Sep 26, 2017 33.13 33.46 33.13 33.31 831,105 +0.26(+0.79%)
Sep 25, 2017 33.04 33.09 32.83 33.05 621,133 +0.00(+0.00%)
Sep 22, 2017 32.98 33.13 32.92 33.05 535,847 +0.01(+0.03%)
Sep 21, 2017 32.96 33.16 32.75 33.05 920,543 +0.07(+0.22%)
Sep 20, 2017 32.60 33.03 32.42 32.97 1,001,598 +0.39(+1.18%)
Sep 19, 2017 32.28 32.69 32.13 32.59 932,531 +0.37(+1.14%)
Sep 18, 2017 31.61 32.26 31.60 32.22 778,597 +0.61(+1.93%)
Sep 15, 2017 30.84 31.68 30.79 31.61 2,023,987 +0.72(+2.32%)
Sep 14, 2017 30.94 31.00 30.76 30.89 1,238,294 -0.13(-0.43%)
Sep 13, 2017 31.27 31.40 31.01 31.03 992,046 -0.38(-1.20%)
Sep 12, 2017 31.39 31.55 31.31 31.40 1,729,941 +0.13(+0.43%)
Sep 11, 2017 31.32 31.37 30.94 31.27 1,485,573 +0.17(+0.55%)
Sep 08, 2017 31.08 31.21 30.86 31.10 1,102,981 -0.07(-0.23%)
Sep 07, 2017 31.06 31.26 30.99 31.17 1,047,064 +0.02(+0.06%)
Sep 06, 2017 30.96 31.26 30.86 31.15 867,411 +0.26(+0.84%)
Sep 05, 2017 30.97 31.33 30.67 30.89 975,497 -0.19(-0.61%)
Sep 01, 2017 30.65 31.17 30.62 31.08 868,834 +0.49(+1.61%)
Aug 31, 2017 30.53 31.01 30.51 30.59 1,466,416 +0.20(+0.65%)
Aug 30, 2017 30.42 30.52 30.28 30.39 1,029,561 -0.03(-0.09%)
Aug 29, 2017 30.01 30.42 29.99 30.42 902,058 +0.34(+1.13%)
Aug 28, 2017 30.61 30.65 30.04 30.08 730,038 -0.39(-1.27%)
Aug 25, 2017 30.68 30.73 30.32 30.46 1,020,857 -0.03(-0.09%)
Aug 24, 2017 30.93 30.93 30.45 30.49 920,257 -0.34(-1.11%)
Aug 23, 2017 30.72 30.96 30.70 30.83 1,139,647 -0.04(-0.15%)
Aug 22, 2017 30.55 30.98 30.39 30.87 1,514,199 +0.46(+1.50%)
Aug 21, 2017 30.11 30.49 30.01 30.42 875,714 +0.22(+0.71%)
Aug 18, 2017 29.95 30.42 29.93 30.20 960,913 +0.15(+0.51%)
Aug 17, 2017 30.49 30.49 30.03 30.05 897,726 -0.39(-1.30%)
Aug 16, 2017 30.26 30.68 30.26 30.44 1,724,437 +0.22(+0.74%)
Aug 15, 2017 30.46 30.73 30.19 30.22 1,647,212 +0.01(+0.03%)
Aug 14, 2017 30.01 30.37 29.99 30.21 1,164,445 +0.39(+1.29%)
Aug 11, 2017 29.14 30.02 29.05 29.83 2,028,299 +0.53(+1.81%)
Aug 10, 2017 28.96 29.44 28.87 29.30 1,039,762 +0.48(+1.68%)
Aug 09, 2017 29.28 29.39 28.15 28.81 1,598,949 -0.76(-2.56%)
Aug 08, 2017 29.85 30.59 29.53 29.57 1,486,131 -0.21(-0.72%)
Aug 07, 2017 30.56 30.73 28.59 29.78 2,394,119 -1.09(-3.53%)
Aug 04, 2017 30.86 31.18 30.64 30.87 1,338,722 +0.13(+0.44%)
Aug 03, 2017 30.28 30.85 30.27 30.74 1,026,770 +0.39(+1.29%)
Aug 02, 2017 30.79 30.79 30.31 30.35 948,960 -0.33(-1.08%)
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.