Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.79 25.10 24.57 24.72 977,558 -0.21(-0.85%)
Jan 29, 2015 25.34 25.34 24.11 24.93 1,398,346 -0.02(-0.07%)
Jan 28, 2015 26.11 26.58 24.33 24.95 1,258,494 -0.20(-0.81%)
Jan 27, 2015 24.81 25.59 24.69 25.15 1,222,349 +0.16(+0.65%)
Jan 26, 2015 24.62 25.04 24.44 24.99 873,690 +0.32(+1.31%)
Jan 23, 2015 24.54 24.73 24.47 24.67 411,707 +0.08(+0.35%)
Jan 22, 2015 24.36 24.67 24.08 24.58 577,708 +0.26(+1.08%)
Jan 21, 2015 24.54 24.54 24.10 24.32 665,368 -0.23(-0.93%)
Jan 20, 2015 24.73 24.84 24.29 24.55 445,696 -0.03(-0.10%)
Jan 16, 2015 24.17 24.62 24.12 24.57 654,973 +0.41(+1.69%)
Jan 15, 2015 24.40 24.44 24.00 24.16 501,076 +0.01(+0.04%)
Jan 14, 2015 24.02 24.28 23.88 24.16 552,341 -0.01(-0.04%)
Jan 13, 2015 23.97 24.71 23.78 24.16 1,218,264 +0.53(+2.23%)
Jan 12, 2015 23.66 23.76 23.51 23.64 888,806 -0.02(-0.07%)
Jan 09, 2015 23.91 24.19 23.59 23.66 1,057,343 +0.27(+1.16%)
Jan 08, 2015 22.87 23.39 22.87 23.38 443,581 +0.58(+2.53%)
Jan 07, 2015 22.41 22.92 22.31 22.81 491,021 +0.51(+2.29%)
Jan 06, 2015 22.32 22.52 21.92 22.30 605,648 -0.04(-0.19%)
Jan 05, 2015 22.48 22.82 22.23 22.34 744,646 -0.21(-0.94%)
Jan 02, 2015 22.56 22.76 22.25 22.55 412,038 +0.03(+0.11%)
Dec 31, 2014 22.91 22.53 22.53 22.53 253,806 -0.38(-1.67%)
Dec 30, 2014 22.89 23.06 22.82 22.91 252,968 +0.02(+0.07%)
Dec 29, 2014 23.01 23.03 22.69 22.89 313,250 -0.11(-0.48%)
Dec 26, 2014 22.99 23.21 22.98 23.00 239,642 +0.01(+0.04%)
Dec 24, 2014 22.98 22.99 22.99 22.99 189,972 -0.03(-0.11%)
Dec 23, 2014 22.92 23.26 22.71 23.02 750,276 +0.48(+2.11%)
Dec 22, 2014 22.17 22.55 22.17 22.54 514,388 +0.45(+2.04%)
Dec 19, 2014 21.59 22.17 21.55 22.09 1,626,782 +0.48(+2.24%)
Dec 18, 2014 21.77 21.78 21.49 21.61 1,062,833 +0.05(+0.24%)
Dec 17, 2014 21.62 21.63 21.11 21.56 858,796 +0.03(+0.12%)
Dec 16, 2014 21.41 21.87 21.35 21.53 554,900 +0.03(+0.12%)
Dec 15, 2014 21.80 21.90 21.32 21.51 748,409 -0.16(-0.74%)
Dec 12, 2014 22.43 22.47 21.66 21.67 618,095 -1.03(-4.53%)
Dec 11, 2014 22.67 22.96 22.59 22.70 389,566 +0.07(+0.30%)
Dec 10, 2014 23.02 23.06 22.61 22.63 288,032 -0.37(-1.59%)
Dec 09, 2014 22.80 22.99 22.68 22.99 557,708 +0.00(+0.00%)
Dec 08, 2014 23.37 23.53 22.97 22.99 455,495 -0.38(-1.63%)
Dec 05, 2014 23.37 23.46 23.26 23.37 1,032,147 +0.03(+0.11%)
Dec 04, 2014 23.53 23.61 23.32 23.35 388,388 -0.24(-1.01%)
Dec 03, 2014 23.44 23.62 23.15 23.59 503,537 +0.18(+0.76%)
Dec 02, 2014 23.15 23.41 23.11 23.41 564,640 +0.30(+1.29%)
Dec 01, 2014 23.43 23.43 23.09 23.11 805,370 +0.01(+0.04%)
Nov 28, 2014 22.59 23.20 22.59 23.10 611,208 +0.48(+2.10%)
Nov 26, 2014 22.59 22.63 22.63 22.63 446,605 +0.17(+0.76%)
Nov 25, 2014 22.37 22.53 22.31 22.46 486,385 +0.12(+0.53%)
Nov 24, 2014 22.14 22.39 22.00 22.34 606,675 +0.23(+1.04%)
Nov 21, 2014 22.12 22.36 22.01 22.11 790,278 +0.15(+0.70%)
Nov 20, 2014 22.02 22.08 21.88 21.96 556,226 -0.14(-0.65%)
Nov 19, 2014 22.34 22.35 22.08 22.10 473,092 -0.24(-1.06%)
Nov 18, 2014 22.42 22.59 22.33 22.34 408,798 -0.09(-0.42%)
Nov 17, 2014 22.41 22.59 22.32 22.43 466,135 -0.03(-0.15%)
Nov 14, 2014 22.59 22.77 22.42 22.47 755,427 -0.08(-0.34%)
Nov 13, 2014 22.29 22.78 22.25 22.54 1,885,376 +0.30(+1.34%)
Nov 12, 2014 22.16 22.25 22.03 22.25 1,279,831 +0.09(+0.42%)
Nov 11, 2014 21.99 22.19 21.94 22.15 1,232,539 +0.20(+0.89%)
Nov 10, 2014 21.83 22.12 21.83 21.96 1,874,772 +0.10(+0.47%)
Nov 07, 2014 21.53 21.97 21.41 21.86 2,074,044 +0.32(+1.50%)
Nov 06, 2014 21.41 21.57 21.28 21.53 5,410,006 -0.71(-3.21%)
Nov 05, 2014 22.25 22.40 22.15 22.25 702,406 +0.02(+0.08%)
Nov 04, 2014 22.31 22.53 22.21 22.23 323,821 -0.18(-0.79%)
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.