Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.18 45.26 43.66 44.92 1,340,132 +1.34(+3.08%)
Oct 30, 2018 44.52 44.75 43.00 43.57 1,855,254 -0.56(-1.27%)
Oct 29, 2018 43.75 45.69 43.20 44.14 2,548,513 +1.69(+3.97%)
Oct 26, 2018 42.73 42.98 42.13 42.45 2,289,505 -0.88(-2.03%)
Oct 25, 2018 42.98 43.50 42.69 43.33 1,096,689 +0.50(+1.16%)
Oct 24, 2018 44.64 44.90 42.80 42.83 1,403,664 -1.93(-4.31%)
Oct 23, 2018 44.28 44.98 43.87 44.76 779,638 -0.03(-0.06%)
Oct 22, 2018 44.63 44.91 44.26 44.79 830,258 +0.34(+0.78%)
Oct 19, 2018 44.15 44.54 44.12 44.44 1,046,259 +0.38(+0.86%)
Oct 18, 2018 44.49 44.62 43.76 44.06 1,600,733 -0.51(-1.14%)
Oct 17, 2018 44.66 44.72 44.32 44.57 503,717 -0.14(-0.30%)
Oct 16, 2018 44.08 44.78 43.76 44.71 599,009 +0.92(+2.11%)
Oct 15, 2018 43.27 44.17 43.03 43.78 592,597 +0.54(+1.24%)
Oct 12, 2018 43.36 43.59 42.74 43.25 1,096,553 +0.40(+0.93%)
Oct 11, 2018 43.42 44.20 42.85 42.85 1,112,662 -0.74(-1.71%)
Oct 10, 2018 44.86 45.09 43.56 43.59 1,101,102 -1.36(-3.03%)
Oct 09, 2018 44.50 45.22 44.44 44.95 1,263,461 +0.30(+0.67%)
Oct 08, 2018 44.82 44.99 44.34 44.65 708,954 -0.26(-0.59%)
Oct 05, 2018 44.84 45.14 44.59 44.92 967,618 +0.11(+0.24%)
Oct 04, 2018 44.70 44.90 44.32 44.81 1,256,944 -0.07(-0.16%)
Oct 03, 2018 45.08 45.26 44.86 44.88 921,523 -0.07(-0.16%)
Oct 02, 2018 45.06 45.23 44.94 44.95 993,280 +0.01(+0.02%)
Oct 01, 2018 45.18 45.27 44.90 44.94 1,185,506 -0.05(-0.12%)
Sep 28, 2018 45.11 45.39 44.93 45.00 866,809 -0.13(-0.28%)
Sep 27, 2018 45.24 45.55 45.12 45.12 1,140,873 -0.08(-0.18%)
Sep 26, 2018 45.21 45.74 45.10 45.21 1,404,835 +0.04(+0.08%)
Sep 25, 2018 45.01 45.34 44.94 45.17 889,593 +0.24(+0.52%)
Sep 24, 2018 44.87 45.17 44.73 44.93 636,231 -0.01(-0.02%)
Sep 21, 2018 45.09 45.34 44.77 44.94 1,824,832 -0.14(-0.32%)
Sep 20, 2018 45.42 45.45 44.64 45.09 1,615,118 -0.34(-0.76%)
Sep 19, 2018 47.00 47.12 45.31 45.43 1,568,200 -1.34(-2.87%)
Sep 18, 2018 47.02 47.20 46.69 46.77 1,317,945 -0.34(-0.71%)
Sep 17, 2018 47.65 47.65 47.05 47.11 1,330,115 -0.41(-0.86%)
Sep 14, 2018 46.98 47.60 46.86 47.52 1,029,383 +0.46(+0.98%)
Sep 13, 2018 47.11 47.14 46.91 47.06 834,106 +0.07(+0.15%)
Sep 12, 2018 46.92 47.04 46.64 46.98 750,914 +0.14(+0.29%)
Sep 11, 2018 46.87 47.05 46.38 46.85 788,211 +0.25(+0.54%)
Sep 10, 2018 47.44 47.44 46.58 46.59 1,021,053 -0.65(-1.38%)
Sep 07, 2018 47.31 47.64 47.14 47.25 954,493 -0.14(-0.29%)
Sep 06, 2018 47.02 47.55 46.86 47.38 941,019 +0.44(+0.93%)
Sep 05, 2018 46.65 46.96 46.36 46.95 727,354 +0.30(+0.64%)
Sep 04, 2018 46.35 46.67 46.12 46.65 789,702 +0.26(+0.57%)
Aug 31, 2018 46.38 46.38 46.38 0 +0.05(+0.10%)
Aug 30, 2018 46.27 46.44 46.15 46.34 632,863 -0.01(-0.02%)
Aug 29, 2018 46.06 46.45 45.96 46.35 847,119 +0.31(+0.67%)
Aug 28, 2018 46.36 46.56 45.88 46.04 990,938 -0.25(-0.55%)
Aug 27, 2018 45.77 46.32 45.67 46.29 872,720 +0.64(+1.41%)
Aug 24, 2018 45.22 45.67 45.07 45.65 521,806 +0.48(+1.06%)
Aug 23, 2018 45.70 45.90 45.14 45.17 941,586 -0.56(-1.23%)
Aug 22, 2018 45.65 45.99 45.40 45.73 560,421 +0.13(+0.28%)
Aug 21, 2018 45.33 45.64 45.20 45.60 1,082,759 +0.40(+0.88%)
Aug 20, 2018 45.09 45.25 44.81 45.21 766,782 +0.11(+0.24%)
Aug 17, 2018 44.65 45.14 44.50 45.10 481,879 +0.44(+0.97%)
Aug 16, 2018 44.69 44.87 44.53 44.66 725,289 +0.07(+0.16%)
Aug 15, 2018 44.62 44.74 44.39 44.59 648,117 -0.17(-0.38%)
Aug 14, 2018 44.43 44.83 44.26 44.76 594,975 +0.39(+0.88%)
Aug 13, 2018 44.40 45.00 44.34 44.37 1,007,246 +0.00(+0.00%)
Aug 10, 2018 44.34 44.80 44.15 44.37 997,616 -0.12(-0.26%)
Aug 09, 2018 44.74 44.82 44.44 44.49 1,030,611 +0.01(+0.02%)
Aug 08, 2018 44.12 44.75 44.12 44.48 948,152 +0.41(+0.92%)
Aug 07, 2018 43.95 44.34 43.67 44.07 2,168,485 +0.26(+0.60%)
Aug 06, 2018 43.10 43.82 43.02 43.81 1,429,657 +0.71(+1.66%)
Aug 03, 2018 42.76 43.13 42.54 43.10 1,000,495 +0.24(+0.57%)
Aug 02, 2018 42.25 43.04 42.25 42.85 1,539,525 +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.