Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.01 +0.50 (+0.32%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.71 28.94 28.58 28.83 1,180,134 +0.17(+0.59%)
Jun 29, 2017 28.91 28.93 28.54 28.66 1,124,680 -0.30(-1.04%)
Jun 28, 2017 28.72 29.10 28.70 28.96 860,193 +0.41(+1.43%)
Jun 27, 2017 28.71 28.86 28.54 28.55 1,071,313 -0.19(-0.68%)
Jun 26, 2017 28.30 29.16 28.30 28.75 1,472,641 +0.20(+0.71%)
Jun 23, 2017 29.15 29.20 28.38 28.54 3,728,767 -0.59(-2.04%)
Jun 22, 2017 28.49 29.19 28.39 29.14 1,601,809 +0.48(+1.67%)
Jun 21, 2017 28.57 28.74 28.50 28.66 1,358,340 +0.11(+0.37%)
Jun 20, 2017 28.77 29.10 28.52 28.55 1,551,512 -0.20(-0.71%)
Jun 19, 2017 28.17 28.78 27.52 28.76 5,161,195 +0.50(+1.76%)
Jun 16, 2017 29.18 29.24 27.76 28.26 14,241,118 -6.58(-18.89%)
Jun 15, 2017 34.73 34.91 34.63 34.84 920,997 -0.18(-0.51%)
Jun 14, 2017 34.87 35.15 34.66 35.02 1,192,287 +0.30(+0.87%)
Jun 13, 2017 34.61 34.81 34.49 34.72 698,543 +0.17(+0.49%)
Jun 12, 2017 34.13 34.76 34.06 34.55 1,027,545 +0.38(+1.12%)
Jun 09, 2017 34.44 34.50 33.82 34.17 1,020,892 -0.30(-0.87%)
Jun 08, 2017 34.21 34.55 34.14 34.47 710,231 +0.32(+0.93%)
Jun 07, 2017 33.90 34.22 33.75 34.15 842,025 +0.40(+1.18%)
Jun 06, 2017 34.11 34.15 33.75 33.75 2,021,307 -0.51(-1.49%)
Jun 05, 2017 34.60 34.61 34.22 34.27 862,963 -0.33(-0.94%)
Jun 02, 2017 34.80 34.91 34.59 34.59 921,012 -0.17(-0.48%)
Jun 01, 2017 34.88 34.88 34.43 34.76 1,195,975 -0.03(-0.08%)
May 31, 2017 34.71 34.84 34.37 34.79 971,951 +0.17(+0.48%)
May 30, 2017 34.63 34.75 34.50 34.62 1,738,450 +0.01(+0.03%)
May 26, 2017 34.60 34.74 34.35 34.61 645,117 +0.04(+0.13%)
May 25, 2017 34.08 34.69 33.97 34.57 1,538,705 +0.56(+1.63%)
May 24, 2017 33.96 34.12 33.67 34.01 1,420,735 +0.20(+0.60%)
May 23, 2017 34.25 34.30 33.44 33.81 1,558,907 -0.15(-0.44%)
May 22, 2017 33.30 34.04 32.80 33.96 3,796,167 +2.25(+7.09%)
May 19, 2017 31.45 31.86 31.37 31.71 1,225,612 +0.32(+1.01%)
May 18, 2017 31.50 31.63 31.34 31.39 1,231,245 -0.04(-0.11%)
May 17, 2017 31.69 31.80 31.42 31.43 892,293 -0.65(-2.03%)
May 16, 2017 32.30 32.34 31.96 32.08 850,274 -0.08(-0.25%)
May 15, 2017 31.78 32.25 31.78 32.16 764,007 +0.41(+1.31%)
May 12, 2017 31.56 31.85 31.41 31.74 575,601 +0.17(+0.53%)
May 11, 2017 31.44 31.61 31.28 31.58 407,938 +0.05(+0.17%)
May 10, 2017 31.40 31.64 31.28 31.52 620,373 +0.14(+0.45%)
May 09, 2017 31.55 31.65 31.22 31.38 1,148,450 -0.17(-0.53%)
May 08, 2017 31.68 31.68 31.44 31.55 853,321 -0.06(-0.20%)
May 05, 2017 31.75 31.80 31.41 31.61 1,091,046 -0.01(-0.03%)
May 04, 2017 31.45 31.63 31.14 31.62 1,219,088 +0.31(+0.99%)
May 03, 2017 31.33 31.35 30.99 31.31 1,038,673 -0.07(-0.22%)
May 02, 2017 31.58 31.70 31.29 31.38 1,199,058 -0.23(-0.73%)
May 01, 2017 31.02 32.00 30.92 31.61 1,186,300 -0.08(-0.25%)
Apr 28, 2017 31.84 31.88 31.42 31.69 821,551 -0.22(-0.69%)
Apr 27, 2017 32.18 32.33 31.85 31.91 977,641 -0.14(-0.44%)
Apr 26, 2017 31.63 32.10 31.51 32.05 824,899 +0.39(+1.23%)
Apr 25, 2017 31.77 31.95 31.63 31.66 813,351 +0.12(+0.39%)
Apr 24, 2017 31.73 31.73 31.40 31.54 966,201 +0.10(+0.31%)
Apr 21, 2017 31.42 31.48 31.08 31.44 1,706,863 -0.07(-0.22%)
Apr 20, 2017 31.24 31.56 31.22 31.51 707,602 +0.36(+1.16%)
Apr 19, 2017 30.95 31.36 30.88 31.15 1,043,329 +0.25(+0.80%)
Apr 18, 2017 30.62 31.03 30.62 30.91 1,196,535 +0.11(+0.34%)
Apr 17, 2017 30.40 30.82 30.34 30.80 1,048,647 +0.51(+1.69%)
Apr 13, 2017 30.52 30.72 30.27 30.29 847,633 -0.37(-1.21%)
Apr 12, 2017 31.18 31.18 30.59 30.66 969,168 -0.49(-1.59%)
Apr 11, 2017 30.77 31.17 30.62 31.15 1,119,077 +0.33(+1.06%)
Apr 10, 2017 30.76 31.03 30.74 30.83 737,003 +0.04(+0.14%)
Apr 07, 2017 30.50 30.82 30.43 30.78 1,146,097 +0.25(+0.81%)
Apr 06, 2017 30.38 30.80 30.32 30.53 1,455,454 +0.07(+0.23%)
Apr 05, 2017 30.79 31.01 30.46 30.46 2,188,169 -0.38(-1.23%)
Apr 04, 2017 30.91 31.03 30.78 30.84 1,097,158 -0.10(-0.31%)
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.