Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.41 +0.91 (+0.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 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%)
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.