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 (%)
Sep 30, 2014 19.57 19.81 19.51 19.65 528,278 +0.07(+0.34%)
Sep 29, 2014 19.50 19.72 19.37 19.58 428,530 -0.04(-0.21%)
Sep 26, 2014 19.57 19.78 19.46 19.62 575,608 +0.10(+0.52%)
Sep 25, 2014 19.48 19.54 19.15 19.52 1,110,402 -0.03(-0.17%)
Sep 24, 2014 19.75 19.81 19.40 19.56 629,474 -0.14(-0.72%)
Sep 23, 2014 20.08 20.17 19.69 19.70 1,064,220 -0.37(-1.84%)
Sep 22, 2014 20.17 20.32 20.04 20.07 657,286 -0.12(-0.58%)
Sep 19, 2014 20.34 20.58 20.13 20.19 596,341 -0.09(-0.46%)
Sep 18, 2014 20.03 20.45 19.92 20.28 736,404 +0.24(+1.22%)
Sep 17, 2014 19.73 20.12 19.70 20.04 682,214 +0.36(+1.84%)
Sep 16, 2014 19.52 19.77 19.48 19.68 492,871 +0.17(+0.86%)
Sep 15, 2014 19.74 20.03 19.41 19.51 970,979 +0.55(+2.88%)
Sep 12, 2014 19.15 19.15 18.78 18.96 669,433 -0.23(-1.18%)
Sep 11, 2014 19.01 19.27 18.96 19.19 562,017 +0.18(+0.93%)
Sep 10, 2014 18.70 19.06 18.70 19.01 510,686 +0.29(+1.52%)
Sep 09, 2014 19.10 19.10 18.70 18.73 443,456 -0.34(-1.81%)
Sep 08, 2014 19.15 19.25 19.01 19.07 304,174 -0.10(-0.53%)
Sep 05, 2014 19.02 19.24 19.02 19.17 480,771 +0.19(+1.02%)
Sep 04, 2014 18.90 19.15 18.90 18.98 585,050 +0.08(+0.44%)
Sep 03, 2014 19.10 19.29 18.88 18.89 736,008 -0.16(-0.84%)
Sep 02, 2014 18.68 19.08 18.62 19.05 862,132 +0.43(+2.30%)
Aug 29, 2014 18.63 18.63 18.63 18.63 743,201 +0.09(+0.50%)
Aug 28, 2014 18.57 18.69 18.49 18.53 719,597 -0.08(-0.41%)
Aug 27, 2014 18.53 18.74 18.46 18.61 1,452,518 +0.15(+0.82%)
Aug 26, 2014 18.34 18.60 18.28 18.46 590,136 +0.18(+1.01%)
Aug 25, 2014 18.47 18.69 18.26 18.27 779,328 -0.17(-0.91%)
Aug 22, 2014 18.18 18.47 18.11 18.44 1,632,879 +0.30(+1.67%)
Aug 21, 2014 18.10 18.27 18.09 18.14 725,693 +0.04(+0.23%)
Aug 20, 2014 18.12 18.31 18.05 18.10 1,028,203 -0.01(-0.05%)
Aug 19, 2014 18.11 18.16 18.00 18.10 861,556 +0.07(+0.37%)
Aug 18, 2014 17.94 18.20 17.84 18.04 837,231 +0.24(+1.37%)
Aug 15, 2014 17.94 17.99 17.70 17.79 1,168,961 -0.10(-0.56%)
Aug 14, 2014 18.09 18.09 17.86 17.89 588,982 -0.13(-0.70%)
Aug 13, 2014 17.90 18.10 17.80 18.02 1,102,019 +0.17(+0.94%)
Aug 12, 2014 17.76 17.89 17.71 17.85 1,300,358 -0.02(-0.09%)
Aug 11, 2014 17.82 18.00 17.82 17.87 743,836 +0.08(+0.47%)
Aug 08, 2014 17.70 17.80 17.53 17.79 755,718 +0.15(+0.86%)
Aug 07, 2014 17.51 17.72 17.48 17.63 1,258,764 +0.05(+0.29%)
Aug 06, 2014 17.40 17.70 17.31 17.58 1,510,526 +0.10(+0.55%)
Aug 05, 2014 17.47 17.61 17.35 17.49 853,567 -0.02(-0.14%)
Aug 04, 2014 17.74 17.86 17.18 17.51 1,314,553 -0.18(-0.99%)
Aug 01, 2014 17.77 17.88 17.60 17.69 1,005,659 -0.05(-0.27%)
Jul 31, 2014 18.15 18.28 17.58 17.74 2,187,968 -0.19(-1.07%)
Jul 30, 2014 17.21 17.96 17.15 17.93 1,668,754 +1.11(+6.59%)
Jul 29, 2014 16.80 16.96 16.77 16.82 799,738 +0.02(+0.10%)
Jul 28, 2014 16.75 16.89 16.71 16.80 466,778 +0.06(+0.33%)
Jul 25, 2014 16.90 16.94 16.73 16.75 386,156 -0.19(-1.13%)
Jul 24, 2014 16.88 17.04 16.87 16.94 775,997 +0.14(+0.81%)
Jul 23, 2014 16.70 16.85 16.67 16.80 971,650 +0.14(+0.81%)
Jul 22, 2014 16.64 16.77 16.60 16.67 486,534 +0.06(+0.38%)
Jul 21, 2014 16.73 16.74 16.55 16.60 384,394 -0.13(-0.76%)
Jul 18, 2014 16.64 16.89 16.61 16.73 375,151 +0.11(+0.67%)
Jul 17, 2014 16.81 16.92 16.57 16.62 419,299 -0.23(-1.37%)
Jul 16, 2014 16.79 16.96 16.78 16.85 722,000 +0.11(+0.67%)
Jul 15, 2014 16.83 16.86 16.73 16.74 543,972 -0.10(-0.57%)
Jul 14, 2014 16.74 17.00 16.72 16.83 309,253 +0.11(+0.67%)
Jul 11, 2014 16.79 16.85 16.72 16.72 305,339 -0.08(-0.47%)
Jul 10, 2014 16.61 16.91 16.47 16.80 871,679 +0.04(+0.24%)
Jul 09, 2014 16.83 16.91 16.74 16.76 712,792 -0.07(-0.43%)
Jul 08, 2014 17.02 17.06 16.81 16.83 795,052 -0.23(-1.36%)
Jul 07, 2014 17.07 17.34 17.03 17.07 937,079 -0.02(-0.09%)
Jul 03, 2014 17.27 17.08 17.08 17.08 1,733,226 -0.13(-0.74%)
Jul 02, 2014 17.10 17.33 17.05 17.21 904,908 +0.01(+0.05%)
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.