Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.41 31.56 31.40 31.41 1,033,245 +0.02(+0.06%)
Mar 30, 2017 31.50 31.65 31.25 31.39 1,887,166 -0.34(-1.06%)
Mar 29, 2017 31.74 31.84 31.53 31.73 1,606,824 -0.04(-0.14%)
Mar 28, 2017 31.57 31.86 31.49 31.77 1,178,128 +0.04(+0.14%)
Mar 27, 2017 31.95 31.95 31.55 31.73 1,303,966 -0.55(-1.70%)
Mar 24, 2017 32.60 32.60 32.18 32.28 965,887 -0.20(-0.60%)
Mar 23, 2017 32.43 32.83 32.43 32.47 1,210,920 -0.11(-0.33%)
Mar 22, 2017 32.54 32.61 32.35 32.58 1,184,422 +0.12(+0.36%)
Mar 21, 2017 33.34 33.42 32.40 32.46 1,503,153 -0.67(-2.01%)
Mar 20, 2017 33.36 33.38 33.07 33.13 781,985 -0.26(-0.77%)
Mar 17, 2017 33.29 33.42 33.06 33.38 1,191,937 +0.34(+1.02%)
Mar 16, 2017 33.22 33.45 33.00 33.05 1,292,425 -0.19(-0.56%)
Mar 15, 2017 32.93 33.35 32.83 33.23 1,470,282 +0.42(+1.27%)
Mar 14, 2017 32.89 33.00 32.68 32.82 1,104,841 -0.16(-0.48%)
Mar 13, 2017 32.59 33.05 32.59 32.98 1,258,224 +0.35(+1.06%)
Mar 10, 2017 32.47 32.69 32.39 32.63 1,558,053 +0.32(+0.99%)
Mar 09, 2017 32.12 32.45 32.03 32.31 1,095,987 +0.09(+0.28%)
Mar 08, 2017 32.12 32.46 32.12 32.22 1,168,427 +0.12(+0.36%)
Mar 07, 2017 31.95 32.19 31.85 32.11 1,164,370 +0.21(+0.67%)
Mar 06, 2017 31.73 32.16 31.50 31.89 1,356,969 -0.10(-0.31%)
Mar 03, 2017 32.09 32.21 31.60 31.99 1,506,458 -0.13(-0.41%)
Mar 02, 2017 32.02 32.14 31.96 32.12 893,680 +0.01(+0.03%)
Mar 01, 2017 32.00 32.32 31.95 32.12 912,059 +0.37(+1.17%)
Feb 28, 2017 32.37 32.49 31.74 31.74 1,667,441 -0.81(-2.48%)
Feb 27, 2017 31.85 32.61 31.85 32.55 1,933,216 +0.67(+2.12%)
Feb 24, 2017 31.17 31.89 31.14 31.88 1,427,347 +0.51(+1.64%)
Feb 23, 2017 31.72 31.98 31.25 31.36 1,722,575 -0.25(-0.79%)
Feb 22, 2017 31.38 31.77 31.38 31.61 1,584,022 +0.21(+0.68%)
Feb 21, 2017 30.73 31.44 30.62 31.40 1,761,163 +0.59(+1.93%)
Feb 17, 2017 30.80 30.80 30.80 0 -0.04(-0.14%)
Feb 16, 2017 30.75 30.89 30.47 30.85 1,070,973 +0.18(+0.58%)
Feb 15, 2017 30.27 30.71 30.22 30.67 960,298 +0.45(+1.50%)
Feb 14, 2017 30.09 30.39 30.07 30.22 1,411,601 -0.06(-0.21%)
Feb 13, 2017 30.33 30.56 30.27 30.28 1,267,797 +0.02(+0.06%)
Feb 10, 2017 30.51 30.51 30.11 30.26 1,189,585 -0.09(-0.29%)
Feb 09, 2017 30.35 30.47 30.18 30.35 1,593,909 +0.02(+0.06%)
Feb 08, 2017 30.62 30.67 30.02 30.33 1,352,645 -0.29(-0.96%)
Feb 07, 2017 30.55 30.70 30.39 30.62 1,459,643 +0.06(+0.20%)
Feb 06, 2017 30.50 30.63 30.41 30.56 1,553,330 +0.09(+0.29%)
Feb 03, 2017 30.59 30.66 30.13 30.47 2,947,315 +0.04(+0.12%)
Feb 02, 2017 29.74 30.64 29.61 30.44 2,327,857 +0.70(+2.35%)
Feb 01, 2017 30.10 30.20 29.49 29.74 2,842,370 -0.12(-0.41%)
Jan 31, 2017 29.94 30.42 29.64 29.87 3,119,849 -0.07(-0.24%)
Jan 30, 2017 31.38 31.38 28.92 29.94 7,333,331 -2.08(-6.51%)
Jan 27, 2017 31.84 32.09 31.73 32.02 2,313,043 +0.05(+0.17%)
Jan 26, 2017 31.53 32.00 31.47 31.97 1,617,121 +0.33(+1.03%)
Jan 25, 2017 31.76 31.88 31.40 31.64 1,427,320 +0.04(+0.11%)
Jan 24, 2017 31.34 31.64 31.20 31.61 1,040,087 +0.24(+0.76%)
Jan 23, 2017 31.39 31.58 31.13 31.37 768,848 -0.11(-0.34%)
Jan 20, 2017 31.38 31.61 31.31 31.47 787,034 +0.04(+0.14%)
Jan 19, 2017 31.57 31.72 31.36 31.43 573,178 -0.23(-0.73%)
Jan 18, 2017 31.68 31.75 31.51 31.66 715,585 +0.04(+0.14%)
Jan 17, 2017 31.83 32.04 31.51 31.61 572,771 -0.47(-1.46%)
Jan 13, 2017 32.08 32.08 32.08 0 -0.04(-0.14%)
Jan 12, 2017 31.99 32.14 31.61 32.13 691,311 +0.00(+0.00%)
Jan 11, 2017 32.17 32.25 31.86 32.13 1,327,000 -0.06(-0.19%)
Jan 10, 2017 31.84 32.22 31.74 32.19 983,019 +0.32(+1.00%)
Jan 09, 2017 32.03 32.03 31.73 31.87 1,030,266 -0.11(-0.33%)
Jan 06, 2017 31.75 32.14 31.67 31.98 1,266,465 +0.24(+0.75%)
Jan 05, 2017 31.69 31.95 31.46 31.74 1,325,419 +0.03(+0.08%)
Jan 04, 2017 31.58 32.06 31.58 31.71 2,087,463 +0.17(+0.53%)
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.