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 (%)
Oct 31, 2017 33.67 33.98 33.59 33.86 483,248 +0.35(+1.04%)
Oct 30, 2017 33.59 33.85 33.48 33.51 732,021 -0.13(-0.37%)
Oct 27, 2017 33.57 33.95 33.51 33.64 1,400,892 +0.06(+0.19%)
Oct 26, 2017 33.72 33.80 33.42 33.58 1,261,901 -0.09(-0.27%)
Oct 25, 2017 34.01 34.26 33.59 33.67 1,823,856 -0.14(-0.42%)
Oct 24, 2017 33.94 34.17 33.73 33.81 598,149 -0.01(-0.03%)
Oct 23, 2017 33.93 34.20 33.77 33.82 970,933 -0.18(-0.53%)
Oct 20, 2017 33.89 34.05 33.71 34.00 583,442 +0.15(+0.45%)
Oct 19, 2017 33.76 33.85 33.51 33.85 404,867 +0.03(+0.08%)
Oct 18, 2017 33.82 34.02 33.77 33.82 564,949 +0.12(+0.35%)
Oct 17, 2017 34.11 34.11 33.56 33.70 771,422 -0.45(-1.31%)
Oct 16, 2017 34.61 34.70 34.05 34.15 1,275,588 -0.40(-1.17%)
Oct 13, 2017 34.50 34.59 34.35 34.55 584,613 +0.21(+0.60%)
Oct 12, 2017 33.87 34.50 33.71 34.35 1,508,594 +0.74(+2.21%)
Oct 11, 2017 33.94 33.94 33.58 33.60 1,029,917 -0.26(-0.77%)
Oct 10, 2017 33.92 34.05 33.80 33.86 688,555 +0.13(+0.40%)
Oct 09, 2017 33.83 33.90 33.55 33.73 2,156,423 -0.04(-0.13%)
Oct 06, 2017 34.10 34.11 33.69 33.77 780,452 -0.21(-0.63%)
Oct 05, 2017 34.07 34.17 33.89 33.99 1,417,769 -0.07(-0.21%)
Oct 04, 2017 34.02 34.18 33.97 34.06 1,948,116 +0.06(+0.18%)
Oct 03, 2017 34.18 34.23 33.68 34.00 1,525,328 +0.22(+0.66%)
Oct 02, 2017 33.52 33.89 33.43 33.77 807,818 +0.27(+0.80%)
Sep 29, 2017 33.38 33.89 33.38 33.51 966,032 +0.21(+0.62%)
Sep 28, 2017 32.88 33.46 32.88 33.30 1,463,141 -0.08(-0.24%)
Sep 27, 2017 33.51 33.68 33.29 33.38 878,183 +0.09(+0.27%)
Sep 26, 2017 33.11 33.43 33.11 33.29 831,704 +0.26(+0.79%)
Sep 25, 2017 33.01 33.07 32.81 33.03 621,581 +0.00(+0.00%)
Sep 22, 2017 32.96 33.11 32.89 33.03 536,233 +0.01(+0.03%)
Sep 21, 2017 32.94 33.14 32.73 33.02 921,206 +0.07(+0.22%)
Sep 20, 2017 32.57 33.00 32.39 32.95 1,002,320 +0.39(+1.18%)
Sep 19, 2017 32.26 32.66 32.11 32.56 933,204 +0.37(+1.14%)
Sep 18, 2017 31.59 32.23 31.58 32.20 779,158 +0.61(+1.93%)
Sep 15, 2017 30.82 31.66 30.77 31.59 2,025,446 +0.72(+2.32%)
Sep 14, 2017 30.92 30.98 30.74 30.87 1,239,187 -0.13(-0.43%)
Sep 13, 2017 31.25 31.38 30.99 31.00 992,761 -0.38(-1.20%)
Sep 12, 2017 31.36 31.52 31.28 31.38 1,731,188 +0.13(+0.43%)
Sep 11, 2017 31.30 31.35 30.92 31.25 1,486,644 +0.17(+0.55%)
Sep 08, 2017 31.06 31.19 30.83 31.08 1,103,777 -0.07(-0.23%)
Sep 07, 2017 31.04 31.24 30.97 31.15 1,047,818 +0.02(+0.06%)
Sep 06, 2017 30.93 31.23 30.83 31.13 868,037 +0.26(+0.84%)
Sep 05, 2017 30.95 31.31 30.65 30.87 976,200 -0.19(-0.61%)
Sep 01, 2017 30.63 31.15 30.60 31.06 869,461 +0.49(+1.61%)
Aug 31, 2017 30.50 30.99 30.49 30.57 1,467,473 +0.20(+0.65%)
Aug 30, 2017 30.40 30.49 30.26 30.37 1,030,304 -0.03(-0.09%)
Aug 29, 2017 29.98 30.40 29.97 30.40 902,708 +0.34(+1.13%)
Aug 28, 2017 30.59 30.63 30.01 30.06 730,564 -0.39(-1.27%)
Aug 25, 2017 30.66 30.71 30.30 30.44 1,021,592 -0.03(-0.09%)
Aug 24, 2017 30.91 30.91 30.43 30.47 920,920 -0.34(-1.11%)
Aug 23, 2017 30.70 30.94 30.68 30.81 1,140,469 -0.04(-0.15%)
Aug 22, 2017 30.53 30.96 30.37 30.85 1,515,290 +0.46(+1.50%)
Aug 21, 2017 30.09 30.47 29.99 30.40 876,345 +0.22(+0.71%)
Aug 18, 2017 29.93 30.40 29.91 30.18 961,606 +0.15(+0.51%)
Aug 17, 2017 30.47 30.47 30.01 30.03 898,373 -0.39(-1.30%)
Aug 16, 2017 30.23 30.66 30.23 30.42 1,725,680 +0.22(+0.74%)
Aug 15, 2017 30.44 30.71 30.17 30.20 1,648,400 +0.01(+0.03%)
Aug 14, 2017 29.99 30.35 29.97 30.19 1,165,284 +0.39(+1.29%)
Aug 11, 2017 29.11 30.00 29.03 29.80 2,029,762 +0.53(+1.81%)
Aug 10, 2017 28.94 29.42 28.85 29.28 1,040,511 +0.48(+1.68%)
Aug 09, 2017 29.26 29.37 28.13 28.79 1,600,102 -0.76(-2.56%)
Aug 08, 2017 29.83 30.57 29.51 29.55 1,487,202 -0.21(-0.72%)
Aug 07, 2017 30.54 30.71 28.57 29.76 2,395,845 -1.09(-3.52%)
Aug 04, 2017 30.84 31.15 30.62 30.85 1,339,687 +0.13(+0.44%)
Aug 03, 2017 30.25 30.82 30.25 30.72 1,027,510 +0.39(+1.29%)
Aug 02, 2017 30.77 30.77 30.29 30.32 949,644 -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.