Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.44 33.75 33.36 33.63 486,572 +0.35(+1.04%)
Oct 30, 2017 33.36 33.62 33.25 33.29 737,056 -0.12(-0.37%)
Oct 27, 2017 33.34 33.72 33.29 33.41 1,410,529 +0.06(+0.19%)
Oct 26, 2017 33.49 33.57 33.20 33.35 1,270,582 -0.09(-0.27%)
Oct 25, 2017 33.77 34.02 33.36 33.44 1,836,403 -0.14(-0.42%)
Oct 24, 2017 33.71 33.93 33.50 33.58 602,264 -0.01(-0.03%)
Oct 23, 2017 33.69 33.97 33.54 33.59 977,612 -0.18(-0.53%)
Oct 20, 2017 33.66 33.81 33.48 33.77 587,456 +0.15(+0.45%)
Oct 19, 2017 33.53 33.61 33.29 33.61 407,652 +0.03(+0.08%)
Oct 18, 2017 33.59 33.79 33.54 33.59 568,835 +0.12(+0.35%)
Oct 17, 2017 33.88 33.88 33.33 33.47 776,729 -0.45(-1.31%)
Oct 16, 2017 34.37 34.46 33.82 33.92 1,284,363 -0.40(-1.17%)
Oct 13, 2017 34.26 34.35 34.11 34.32 588,634 +0.20(+0.60%)
Oct 12, 2017 33.64 34.26 33.48 34.11 1,518,972 +0.74(+2.21%)
Oct 11, 2017 33.71 33.71 33.35 33.37 1,037,003 -0.26(-0.77%)
Oct 10, 2017 33.69 33.82 33.57 33.63 693,292 +0.13(+0.40%)
Oct 09, 2017 33.60 33.67 33.32 33.50 2,171,258 -0.04(-0.13%)
Oct 06, 2017 33.86 33.87 33.46 33.54 785,821 -0.21(-0.63%)
Oct 05, 2017 33.84 33.93 33.66 33.76 1,427,522 -0.07(-0.21%)
Oct 04, 2017 33.79 33.94 33.74 33.83 1,961,517 +0.06(+0.18%)
Oct 03, 2017 33.94 34.00 33.45 33.77 1,535,822 +0.22(+0.66%)
Oct 02, 2017 33.29 33.66 33.20 33.54 813,375 +0.27(+0.80%)
Sep 29, 2017 33.15 33.66 33.15 33.28 972,677 +0.20(+0.62%)
Sep 28, 2017 32.65 33.23 32.65 33.07 1,473,206 -0.08(-0.24%)
Sep 27, 2017 33.29 33.45 33.06 33.15 884,224 +0.09(+0.27%)
Sep 26, 2017 32.88 33.20 32.88 33.06 837,425 +0.26(+0.79%)
Sep 25, 2017 32.79 32.84 32.58 32.80 625,857 +0.00(+0.00%)
Sep 22, 2017 32.73 32.88 32.67 32.80 539,922 +0.01(+0.03%)
Sep 21, 2017 32.72 32.91 32.50 32.80 927,543 +0.07(+0.22%)
Sep 20, 2017 32.35 32.78 32.17 32.72 1,009,215 +0.38(+1.18%)
Sep 19, 2017 32.04 32.44 31.89 32.34 939,624 +0.36(+1.14%)
Sep 18, 2017 31.37 32.01 31.36 31.98 784,518 +0.61(+1.93%)
Sep 15, 2017 30.61 31.44 30.56 31.37 2,039,380 +0.71(+2.32%)
Sep 14, 2017 30.70 30.77 30.53 30.66 1,247,712 -0.13(-0.43%)
Sep 13, 2017 31.03 31.17 30.78 30.79 999,590 -0.37(-1.20%)
Sep 12, 2017 31.15 31.31 31.07 31.17 1,743,098 +0.13(+0.43%)
Sep 11, 2017 31.09 31.14 30.70 31.03 1,496,871 +0.17(+0.55%)
Sep 08, 2017 30.85 30.98 30.62 30.86 1,111,370 -0.07(-0.23%)
Sep 07, 2017 30.83 31.02 30.76 30.94 1,055,027 +0.02(+0.06%)
Sep 06, 2017 30.72 31.02 30.62 30.92 874,008 +0.26(+0.84%)
Sep 05, 2017 30.74 31.10 30.44 30.66 982,916 -0.19(-0.61%)
Sep 01, 2017 30.42 30.94 30.39 30.85 875,442 +0.49(+1.61%)
Aug 31, 2017 30.29 30.78 30.28 30.36 1,477,568 +0.20(+0.65%)
Aug 30, 2017 30.19 30.29 30.05 30.16 1,037,391 -0.03(-0.09%)
Aug 29, 2017 29.78 30.19 29.76 30.19 908,918 +0.34(+1.13%)
Aug 28, 2017 30.38 30.42 29.81 29.85 735,590 -0.38(-1.27%)
Aug 25, 2017 30.45 30.50 30.09 30.23 1,028,620 -0.03(-0.09%)
Aug 24, 2017 30.70 30.70 30.22 30.26 927,256 -0.34(-1.11%)
Aug 23, 2017 30.49 30.73 30.47 30.60 1,148,315 -0.04(-0.15%)
Aug 22, 2017 30.32 30.75 30.16 30.64 1,525,715 +0.45(+1.50%)
Aug 21, 2017 29.89 30.26 29.79 30.19 882,374 +0.21(+0.71%)
Aug 18, 2017 29.73 30.19 29.70 29.97 968,221 +0.15(+0.51%)
Aug 17, 2017 30.26 30.26 29.81 29.82 904,553 -0.39(-1.30%)
Aug 16, 2017 30.03 30.45 30.03 30.21 1,737,552 +0.22(+0.74%)
Aug 15, 2017 30.23 30.50 29.97 29.99 1,659,739 +0.01(+0.03%)
Aug 14, 2017 29.79 30.14 29.76 29.98 1,173,301 +0.38(+1.29%)
Aug 11, 2017 28.92 29.80 28.84 29.60 2,043,725 +0.53(+1.81%)
Aug 10, 2017 28.75 29.22 28.65 29.08 1,047,669 +0.48(+1.68%)
Aug 09, 2017 29.06 29.17 27.94 28.59 1,611,109 -0.75(-2.56%)
Aug 08, 2017 29.62 30.36 29.31 29.35 1,497,433 -0.21(-0.72%)
Aug 07, 2017 30.33 30.50 28.37 29.56 2,412,326 -1.08(-3.53%)
Aug 04, 2017 30.63 30.94 30.41 30.64 1,348,903 +0.13(+0.44%)
Aug 03, 2017 30.05 30.61 30.04 30.51 1,034,579 +0.39(+1.29%)
Aug 02, 2017 30.56 30.56 30.08 30.12 956,176 -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.