Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.18 45.26 43.66 44.92 1,340,132 +1.34(+3.08%)
Oct 30, 2018 44.52 44.75 43.00 43.57 1,855,254 -0.56(-1.27%)
Oct 29, 2018 43.75 45.69 43.20 44.14 2,548,513 +1.69(+3.97%)
Oct 26, 2018 42.73 42.98 42.13 42.45 2,289,505 -0.88(-2.03%)
Oct 25, 2018 42.98 43.50 42.69 43.33 1,096,689 +0.50(+1.16%)
Oct 24, 2018 44.64 44.90 42.80 42.83 1,403,664 -1.93(-4.31%)
Oct 23, 2018 44.28 44.98 43.87 44.76 779,638 -0.03(-0.06%)
Oct 22, 2018 44.63 44.91 44.26 44.79 830,258 +0.34(+0.78%)
Oct 19, 2018 44.15 44.54 44.12 44.44 1,046,259 +0.38(+0.86%)
Oct 18, 2018 44.49 44.62 43.76 44.06 1,600,733 -0.51(-1.14%)
Oct 17, 2018 44.66 44.72 44.32 44.57 503,717 -0.14(-0.30%)
Oct 16, 2018 44.08 44.78 43.76 44.71 599,009 +0.92(+2.11%)
Oct 15, 2018 43.27 44.17 43.03 43.78 592,597 +0.54(+1.24%)
Oct 12, 2018 43.36 43.59 42.74 43.25 1,096,553 +0.40(+0.93%)
Oct 11, 2018 43.42 44.20 42.85 42.85 1,112,662 -0.74(-1.71%)
Oct 10, 2018 44.86 45.09 43.56 43.59 1,101,102 -1.36(-3.03%)
Oct 09, 2018 44.50 45.22 44.44 44.95 1,263,461 +0.30(+0.67%)
Oct 08, 2018 44.82 44.99 44.34 44.65 708,954 -0.26(-0.59%)
Oct 05, 2018 44.84 45.14 44.59 44.92 967,618 +0.11(+0.24%)
Oct 04, 2018 44.70 44.90 44.32 44.81 1,256,944 -0.07(-0.16%)
Oct 03, 2018 45.08 45.26 44.86 44.88 921,523 -0.07(-0.16%)
Oct 02, 2018 45.06 45.23 44.94 44.95 993,280 +0.01(+0.02%)
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.