Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

149.49 +1.27 (+0.86%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.90 26.90 26.75 26.78 864,162 -0.03(-0.10%)
Oct 28, 2016 26.77 27.01 26.67 26.81 823,768 +0.06(+0.23%)
Oct 27, 2016 27.32 27.33 26.69 26.75 1,142,043 -0.49(-1.81%)
Oct 26, 2016 27.40 27.59 27.19 27.24 564,726 -0.21(-0.77%)
Oct 25, 2016 26.82 27.62 26.74 27.45 1,334,464 +0.62(+2.33%)
Oct 24, 2016 26.84 26.99 26.62 26.83 723,133 +0.16(+0.59%)
Oct 21, 2016 26.50 26.75 26.43 26.67 708,566 +0.04(+0.17%)
Oct 20, 2016 26.50 26.73 26.40 26.62 1,108,827 +0.11(+0.40%)
Oct 19, 2016 26.42 26.57 26.34 26.52 609,254 +0.07(+0.27%)
Oct 18, 2016 26.32 26.47 26.19 26.45 781,046 +0.35(+1.35%)
Oct 17, 2016 26.47 26.58 26.07 26.10 643,296 -0.42(-1.59%)
Oct 14, 2016 26.59 26.72 26.51 26.52 441,196 +0.08(+0.30%)
Oct 13, 2016 26.04 26.54 26.04 26.44 600,330 +0.16(+0.60%)
Oct 12, 2016 26.28 26.39 26.14 26.28 570,064 -0.07(-0.27%)
Oct 11, 2016 26.57 26.57 26.15 26.35 892,305 -0.23(-0.86%)
Oct 10, 2016 26.64 26.80 26.46 26.58 837,593 +0.04(+0.17%)
Oct 07, 2016 27.28 27.35 25.97 26.54 2,674,499 -0.78(-2.86%)
Oct 06, 2016 26.90 27.45 26.89 27.32 2,559,765 +0.68(+2.54%)
Oct 05, 2016 27.85 27.92 25.99 26.64 5,578,293 -1.05(-3.78%)
Oct 04, 2016 27.60 27.91 27.55 27.69 680,309 +0.16(+0.57%)
Oct 03, 2016 27.77 27.77 27.39 27.53 772,215 -0.25(-0.92%)
Sep 30, 2016 28.07 28.07 27.56 27.78 641,867 -0.17(-0.60%)
Sep 29, 2016 27.99 28.06 27.81 27.95 1,138,225 -0.04(-0.13%)
Sep 28, 2016 27.77 27.99 27.57 27.99 555,964 +0.24(+0.86%)
Sep 27, 2016 27.45 27.84 27.37 27.75 776,033 +0.34(+1.25%)
Sep 26, 2016 27.36 27.51 27.22 27.41 549,375 +0.04(+0.16%)
Sep 23, 2016 27.45 27.47 27.29 27.36 360,261 -0.09(-0.32%)
Sep 22, 2016 27.25 27.51 27.22 27.45 450,438 +0.30(+1.10%)
Sep 21, 2016 26.82 27.23 26.82 27.15 971,696 +0.48(+1.81%)
Sep 20, 2016 26.59 27.08 26.46 26.67 695,762 +0.17(+0.63%)
Sep 19, 2016 26.20 26.56 26.07 26.50 811,980 +0.43(+1.65%)
Sep 16, 2016 26.47 26.47 26.07 26.07 704,747 -0.46(-1.72%)
Sep 15, 2016 26.22 26.57 26.12 26.53 527,652 +0.32(+1.21%)
Sep 14, 2016 26.32 26.47 26.15 26.21 622,569 -0.10(-0.37%)
Sep 13, 2016 26.33 26.40 26.18 26.31 503,289 -0.17(-0.63%)
Sep 12, 2016 26.01 26.58 26.01 26.47 894,708 +0.33(+1.28%)
Sep 09, 2016 26.58 26.70 26.14 26.14 615,780 -0.66(-2.46%)
Sep 08, 2016 26.93 26.96 26.70 26.80 671,469 -0.14(-0.52%)
Sep 07, 2016 26.96 26.97 26.79 26.94 1,003,268 -0.06(-0.23%)
Sep 06, 2016 26.94 27.03 26.77 27.00 804,502 +0.14(+0.52%)
Sep 02, 2016 26.83 26.86 26.86 26.86 822,353 +0.05(+0.20%)
Sep 01, 2016 26.67 26.97 26.51 26.81 796,821 +0.12(+0.46%)
Aug 31, 2016 26.83 26.91 26.54 26.68 707,989 -0.19(-0.72%)
Aug 30, 2016 26.81 26.93 26.73 26.88 609,326 +0.08(+0.30%)
Aug 29, 2016 26.97 27.12 26.77 26.80 596,864 -0.14(-0.52%)
Aug 26, 2016 26.94 27.20 26.78 26.94 752,303 +0.05(+0.20%)
Aug 25, 2016 26.70 26.99 26.70 26.89 535,590 +0.09(+0.33%)
Aug 24, 2016 26.85 27.05 26.78 26.80 877,470 -0.14(-0.52%)
Aug 23, 2016 26.70 26.96 26.70 26.94 785,782 +0.27(+1.02%)
Aug 22, 2016 26.17 26.67 26.01 26.67 987,409 +0.47(+1.78%)
Aug 19, 2016 26.20 26.25 26.07 26.20 597,360 -0.14(-0.53%)
Aug 18, 2016 26.33 26.44 26.16 26.34 451,703 +0.04(+0.13%)
Aug 17, 2016 26.44 26.53 26.20 26.31 624,128 -0.11(-0.43%)
Aug 16, 2016 26.59 26.62 26.41 26.42 666,664 -0.18(-0.66%)
Aug 15, 2016 26.61 26.78 26.60 26.60 739,709 +0.05(+0.20%)
Aug 12, 2016 26.56 26.58 26.43 26.54 1,016,981 -0.12(-0.46%)
Aug 11, 2016 26.76 26.91 26.48 26.67 1,038,307 +0.02(+0.07%)
Aug 10, 2016 26.28 26.79 26.23 26.65 1,571,908 +0.33(+1.24%)
Aug 09, 2016 26.35 26.45 26.09 26.32 788,134 +0.02(+0.07%)
Aug 08, 2016 26.48 26.48 26.20 26.31 796,441 -0.13(-0.50%)
Aug 05, 2016 26.55 26.67 26.35 26.44 819,616 -0.04(-0.17%)
Aug 04, 2016 26.68 26.74 26.40 26.48 609,287 -0.16(-0.59%)
Aug 03, 2016 26.53 26.78 26.45 26.64 808,123 +0.05(+0.20%)
Aug 02, 2016 26.91 26.91 26.47 26.59 859,604 -0.31(-1.17%)
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.