Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.46 33.77 33.38 33.66 486,222 +0.35(+1.04%)
Oct 30, 2017 33.38 33.64 33.27 33.31 736,525 -0.12(-0.37%)
Oct 27, 2017 33.36 33.75 33.31 33.43 1,409,513 +0.06(+0.19%)
Oct 26, 2017 33.51 33.59 33.22 33.37 1,269,666 -0.09(-0.27%)
Oct 25, 2017 33.80 34.05 33.38 33.46 1,835,080 -0.14(-0.42%)
Oct 24, 2017 33.74 33.96 33.52 33.60 601,830 -0.01(-0.03%)
Oct 23, 2017 33.72 33.99 33.56 33.61 976,908 -0.18(-0.53%)
Oct 20, 2017 33.68 33.84 33.51 33.79 587,032 +0.15(+0.45%)
Oct 19, 2017 33.55 33.64 33.31 33.64 407,358 +0.03(+0.08%)
Oct 18, 2017 33.61 33.82 33.57 33.61 568,425 +0.12(+0.35%)
Oct 17, 2017 33.91 33.91 33.35 33.50 776,170 -0.45(-1.31%)
Oct 16, 2017 34.40 34.49 33.84 33.94 1,283,438 -0.40(-1.17%)
Oct 13, 2017 34.29 34.38 34.14 34.34 588,210 +0.20(+0.60%)
Oct 12, 2017 33.67 34.29 33.51 34.14 1,517,877 +0.74(+2.21%)
Oct 11, 2017 33.74 33.74 33.37 33.40 1,036,255 -0.26(-0.77%)
Oct 10, 2017 33.71 33.84 33.59 33.66 692,793 +0.13(+0.40%)
Oct 09, 2017 33.62 33.69 33.34 33.52 2,169,693 -0.04(-0.13%)
Oct 06, 2017 33.89 33.90 33.49 33.57 785,254 -0.21(-0.63%)
Oct 05, 2017 33.86 33.96 33.69 33.78 1,426,494 -0.07(-0.21%)
Oct 04, 2017 33.82 33.97 33.76 33.85 1,960,104 +0.06(+0.18%)
Oct 03, 2017 33.97 34.02 33.47 33.79 1,534,715 +0.22(+0.66%)
Oct 02, 2017 33.32 33.68 33.23 33.57 812,789 +0.27(+0.80%)
Sep 29, 2017 33.18 33.68 33.18 33.30 971,976 +0.20(+0.62%)
Sep 28, 2017 32.68 33.26 32.68 33.10 1,472,145 -0.08(-0.24%)
Sep 27, 2017 33.31 33.47 33.09 33.18 883,587 +0.09(+0.27%)
Sep 26, 2017 32.91 33.23 32.91 33.09 836,822 +0.26(+0.79%)
Sep 25, 2017 32.81 32.86 32.61 32.83 625,406 +0.00(+0.00%)
Sep 22, 2017 32.76 32.91 32.69 32.83 539,533 +0.01(+0.03%)
Sep 21, 2017 32.74 32.94 32.53 32.82 926,875 +0.07(+0.22%)
Sep 20, 2017 32.37 32.80 32.20 32.75 1,008,488 +0.38(+1.18%)
Sep 19, 2017 32.06 32.46 31.91 32.37 938,947 +0.37(+1.14%)
Sep 18, 2017 31.39 32.04 31.39 32.00 783,953 +0.61(+1.93%)
Sep 15, 2017 30.63 31.47 30.58 31.39 2,037,911 +0.71(+2.32%)
Sep 14, 2017 30.73 30.79 30.55 30.68 1,246,813 -0.13(-0.43%)
Sep 13, 2017 31.06 31.19 30.80 30.82 998,870 -0.37(-1.20%)
Sep 12, 2017 31.17 31.33 31.09 31.19 1,741,842 +0.13(+0.43%)
Sep 11, 2017 31.11 31.16 30.73 31.06 1,495,793 +0.17(+0.55%)
Sep 08, 2017 30.87 31.00 30.65 30.89 1,110,569 -0.07(-0.23%)
Sep 07, 2017 30.85 31.05 30.78 30.96 1,054,267 +0.02(+0.06%)
Sep 06, 2017 30.74 31.04 30.65 30.94 873,379 +0.26(+0.84%)
Sep 05, 2017 30.76 31.12 30.46 30.68 982,208 -0.19(-0.61%)
Sep 01, 2017 30.44 30.96 30.41 30.87 874,811 +0.49(+1.61%)
Aug 31, 2017 30.32 30.80 30.30 30.38 1,476,504 +0.20(+0.65%)
Aug 30, 2017 30.21 30.31 30.08 30.18 1,036,644 -0.03(-0.09%)
Aug 29, 2017 29.80 30.21 29.78 30.21 908,263 +0.34(+1.13%)
Aug 28, 2017 30.41 30.44 29.83 29.87 735,060 -0.38(-1.27%)
Aug 25, 2017 30.47 30.52 30.11 30.25 1,027,879 -0.03(-0.09%)
Aug 24, 2017 30.72 30.72 30.25 30.28 926,588 -0.34(-1.11%)
Aug 23, 2017 30.51 30.75 30.49 30.62 1,147,487 -0.04(-0.15%)
Aug 22, 2017 30.34 30.77 30.18 30.66 1,524,615 +0.45(+1.50%)
Aug 21, 2017 29.91 30.28 29.81 30.21 881,738 +0.21(+0.71%)
Aug 18, 2017 29.75 30.21 29.72 30.00 967,523 +0.15(+0.51%)
Aug 17, 2017 30.28 30.28 29.83 29.84 903,901 -0.39(-1.30%)
Aug 16, 2017 30.05 30.47 30.05 30.24 1,736,300 +0.22(+0.74%)
Aug 15, 2017 30.25 30.52 29.99 30.01 1,658,544 +0.01(+0.03%)
Aug 14, 2017 29.81 30.17 29.78 30.00 1,172,455 +0.38(+1.29%)
Aug 11, 2017 28.94 29.82 28.86 29.62 2,042,253 +0.53(+1.81%)
Aug 10, 2017 28.77 29.24 28.67 29.10 1,046,914 +0.48(+1.68%)
Aug 09, 2017 29.08 29.19 27.96 28.62 1,609,949 -0.75(-2.56%)
Aug 08, 2017 29.64 30.38 29.33 29.37 1,496,354 -0.21(-0.72%)
Aug 07, 2017 30.35 30.52 28.39 29.58 2,410,588 -1.08(-3.53%)
Aug 04, 2017 30.65 30.96 30.43 30.66 1,347,932 +0.13(+0.44%)
Aug 03, 2017 30.07 30.64 30.06 30.53 1,033,834 +0.39(+1.29%)
Aug 02, 2017 30.58 30.58 30.10 30.14 955,488 -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.