Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.49 45.57 43.97 45.22 1,330,976 +1.35(+3.08%)
Oct 30, 2018 44.82 45.06 43.30 43.87 1,842,579 -0.57(-1.27%)
Oct 29, 2018 44.05 46.00 43.50 44.44 2,531,101 +1.70(+3.97%)
Oct 26, 2018 43.02 43.28 42.42 42.74 2,273,862 -0.89(-2.03%)
Oct 25, 2018 43.27 43.80 42.98 43.63 1,089,196 +0.50(+1.16%)
Oct 24, 2018 44.95 45.21 43.10 43.13 1,394,074 -1.94(-4.31%)
Oct 23, 2018 44.59 45.29 44.17 45.07 774,311 -0.03(-0.06%)
Oct 22, 2018 44.93 45.22 44.57 45.10 824,585 +0.35(+0.78%)
Oct 19, 2018 44.45 44.85 44.42 44.75 1,039,110 +0.38(+0.86%)
Oct 18, 2018 44.80 44.92 44.07 44.37 1,589,796 -0.51(-1.14%)
Oct 17, 2018 44.97 45.02 44.62 44.88 500,276 -0.14(-0.30%)
Oct 16, 2018 44.38 45.09 44.06 45.01 594,916 +0.93(+2.11%)
Oct 15, 2018 43.57 44.48 43.33 44.08 588,549 +0.54(+1.24%)
Oct 12, 2018 43.65 43.89 43.03 43.55 1,089,061 +0.40(+0.93%)
Oct 11, 2018 43.72 44.50 43.14 43.14 1,105,060 -0.75(-1.71%)
Oct 10, 2018 45.17 45.40 43.86 43.89 1,093,579 -1.37(-3.03%)
Oct 09, 2018 44.80 45.53 44.74 45.26 1,254,828 +0.30(+0.67%)
Oct 08, 2018 45.12 45.30 44.65 44.96 704,110 -0.26(-0.59%)
Oct 05, 2018 45.15 45.45 44.90 45.22 961,007 +0.11(+0.24%)
Oct 04, 2018 45.01 45.21 44.62 45.12 1,248,357 -0.07(-0.16%)
Oct 03, 2018 45.39 45.57 45.17 45.19 915,227 -0.07(-0.16%)
Oct 02, 2018 45.37 45.54 45.25 45.26 986,493 +0.01(+0.02%)
Oct 01, 2018 45.49 45.58 45.21 45.25 1,177,407 -0.05(-0.12%)
Sep 28, 2018 45.42 45.70 45.24 45.31 860,886 -0.13(-0.28%)
Sep 27, 2018 45.55 45.86 45.43 45.43 1,133,078 -0.08(-0.18%)
Sep 26, 2018 45.52 46.06 45.41 45.52 1,395,236 +0.04(+0.08%)
Sep 25, 2018 45.32 45.65 45.25 45.48 883,515 +0.24(+0.52%)
Sep 24, 2018 45.18 45.48 45.03 45.24 631,884 -0.01(-0.02%)
Sep 21, 2018 45.40 45.65 45.08 45.25 1,812,364 -0.15(-0.32%)
Sep 20, 2018 45.74 45.76 44.95 45.40 1,604,083 -0.35(-0.76%)
Sep 19, 2018 47.32 47.44 45.63 45.75 1,557,486 -1.35(-2.87%)
Sep 18, 2018 47.34 47.53 47.01 47.10 1,308,941 -0.34(-0.71%)
Sep 17, 2018 47.98 47.98 47.37 47.43 1,321,027 -0.41(-0.86%)
Sep 14, 2018 47.31 47.93 47.18 47.84 1,022,350 +0.47(+0.98%)
Sep 13, 2018 47.43 47.46 47.23 47.38 828,407 +0.07(+0.15%)
Sep 12, 2018 47.24 47.36 46.96 47.31 745,783 +0.14(+0.29%)
Sep 11, 2018 47.20 47.37 46.70 47.17 782,826 +0.26(+0.54%)
Sep 10, 2018 47.76 47.76 46.90 46.91 1,014,077 -0.66(-1.38%)
Sep 07, 2018 47.63 47.96 47.46 47.57 947,972 -0.14(-0.29%)
Sep 06, 2018 47.34 47.88 47.18 47.71 934,590 +0.44(+0.93%)
Sep 05, 2018 46.97 47.28 46.68 47.27 722,384 +0.30(+0.64%)
Sep 04, 2018 46.67 46.99 46.44 46.97 784,307 +0.26(+0.57%)
Aug 31, 2018 46.70 46.70 46.70 0 +0.05(+0.10%)
Aug 30, 2018 46.59 46.76 46.47 46.66 628,539 -0.01(-0.02%)
Aug 29, 2018 46.38 46.77 46.27 46.67 841,331 +0.31(+0.67%)
Aug 28, 2018 46.68 46.88 46.19 46.36 984,168 -0.26(-0.55%)
Aug 27, 2018 46.08 46.64 45.98 46.61 866,758 +0.65(+1.41%)
Aug 24, 2018 45.54 45.98 45.38 45.96 518,240 +0.48(+1.06%)
Aug 23, 2018 46.02 46.21 45.45 45.48 935,153 -0.57(-1.23%)
Aug 22, 2018 45.96 46.30 45.71 46.05 556,592 +0.13(+0.28%)
Aug 21, 2018 45.64 45.96 45.51 45.92 1,075,361 +0.40(+0.88%)
Aug 20, 2018 45.40 45.56 45.12 45.52 761,543 +0.11(+0.24%)
Aug 17, 2018 44.96 45.45 44.80 45.41 478,586 +0.44(+0.97%)
Aug 16, 2018 45.00 45.18 44.83 44.97 720,334 +0.07(+0.16%)
Aug 15, 2018 44.92 45.05 44.70 44.90 643,688 -0.17(-0.38%)
Aug 14, 2018 44.73 45.14 44.57 45.07 590,910 +0.39(+0.88%)
Aug 13, 2018 44.70 45.31 44.65 44.68 1,000,364 +0.00(+0.00%)
Aug 10, 2018 44.65 45.11 44.45 44.68 990,800 -0.12(-0.26%)
Aug 09, 2018 45.05 45.13 44.74 44.80 1,023,569 +0.01(+0.02%)
Aug 08, 2018 44.42 45.06 44.42 44.79 941,674 +0.41(+0.92%)
Aug 07, 2018 44.25 44.65 43.97 44.38 2,153,669 +0.26(+0.60%)
Aug 06, 2018 43.39 44.12 43.31 44.11 1,419,890 +0.72(+1.66%)
Aug 03, 2018 43.05 43.43 42.83 43.39 993,659 +0.25(+0.57%)
Aug 02, 2018 42.54 43.34 42.54 43.15 1,529,006 +0.26(+0.61%)
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.