Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

152.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.52 40.08 39.52 39.60 1,310,570 +0.22(+0.55%)
Jun 28, 2018 39.23 39.47 38.86 39.39 1,124,468 +0.13(+0.32%)
Jun 27, 2018 39.98 39.99 39.18 39.26 1,511,880 -0.55(-1.39%)
Jun 26, 2018 39.92 39.94 39.75 39.81 2,090,132 -0.10(-0.25%)
Jun 25, 2018 40.16 40.18 39.85 39.91 1,519,667 -0.48(-1.19%)
Jun 22, 2018 40.86 40.86 40.33 40.39 1,480,059 -0.43(-1.06%)
Jun 21, 2018 41.17 41.27 40.73 40.83 1,100,077 -0.43(-1.03%)
Jun 20, 2018 41.18 41.53 41.12 41.25 749,154 +0.12(+0.29%)
Jun 19, 2018 40.82 41.23 40.67 41.14 1,273,177 +0.17(+0.42%)
Jun 18, 2018 40.60 40.99 40.36 40.96 2,177,100 +0.18(+0.44%)
Jun 15, 2018 41.17 40.66 40.78 928,970 -0.39(-0.95%)
Jun 14, 2018 41.08 41.31 40.75 41.17 1,054,875 +0.23(+0.55%)
Jun 13, 2018 40.70 41.21 40.68 40.94 1,402,139 +0.30(+0.74%)
Jun 12, 2018 40.51 40.71 40.21 40.65 991,993 +0.26(+0.65%)
Jun 11, 2018 40.20 40.55 40.20 40.38 688,927 +0.10(+0.25%)
Jun 08, 2018 40.13 40.29 39.90 40.29 1,196,826 +0.06(+0.16%)
Jun 07, 2018 40.76 40.91 39.95 40.22 1,100,487 -0.47(-1.15%)
Jun 06, 2018 40.69 1,202,744 -0.08(-0.20%)
Jun 05, 2018 41.01 41.24 40.63 40.77 856,382 -0.17(-0.42%)
Jun 04, 2018 40.54 40.97 40.40 40.94 1,098,551 +0.52(+1.29%)
Jun 01, 2018 40.76 40.93 40.29 40.42 1,277,549 -0.24(-0.60%)
May 31, 2018 40.79 40.84 40.49 40.66 1,178,736 +0.05(+0.11%)
May 30, 2018 40.22 40.89 39.97 40.62 2,102,108 +0.92(+2.32%)
May 29, 2018 38.23 39.83 38.09 39.70 2,857,924 +2.01(+5.34%)
May 25, 2018 37.69 37.69 37.69 0 +0.13(+0.34%)
May 24, 2018 37.26 37.69 37.12 37.56 1,271,885 +0.33(+0.90%)
May 23, 2018 37.07 37.28 36.98 37.23 482,052 +0.02(+0.05%)
May 22, 2018 37.61 37.68 37.17 37.21 568,588 -0.40(-1.06%)
May 21, 2018 37.82 37.86 37.51 37.61 653,938 +0.02(+0.05%)
May 18, 2018 37.18 37.61 37.05 37.59 803,784 +0.43(+1.17%)
May 17, 2018 37.26 37.40 36.97 37.16 666,103 -0.05(-0.15%)
May 16, 2018 36.94 37.32 36.82 37.21 502,693 +0.26(+0.71%)
May 15, 2018 36.51 36.99 36.39 36.95 652,072 +0.30(+0.81%)
May 14, 2018 36.77 36.87 36.57 36.65 466,234 -0.19(-0.51%)
May 11, 2018 36.78 37.12 36.60 36.84 641,092 +0.05(+0.12%)
May 10, 2018 36.71 36.91 36.51 36.80 325,471 +0.19(+0.52%)
May 09, 2018 36.51 36.78 36.38 36.61 510,089 +0.15(+0.42%)
May 08, 2018 36.65 36.73 36.24 36.45 620,766 +0.34(+0.95%)
May 07, 2018 35.93 36.13 35.77 36.11 535,988 +0.28(+0.78%)
May 04, 2018 35.31 36.09 35.18 35.83 411,354 +0.41(+1.17%)
May 03, 2018 35.30 35.42 34.68 35.42 867,595 +0.05(+0.13%)
May 02, 2018 35.60 35.82 35.22 35.37 835,929 -0.20(-0.56%)
May 01, 2018 35.64 35.65 35.14 35.57 731,550 -0.17(-0.48%)
Apr 30, 2018 36.13 36.22 35.70 35.74 394,529 -0.29(-0.80%)
Apr 27, 2018 36.23 36.34 36.02 36.03 418,928 -0.10(-0.27%)
Apr 26, 2018 35.95 36.24 35.69 36.13 339,460 +0.21(+0.58%)
Apr 25, 2018 36.19 36.23 35.72 35.92 1,048,912 -0.26(-0.72%)
Apr 24, 2018 36.51 36.77 35.94 36.18 627,407 -0.33(-0.91%)
Apr 23, 2018 36.70 36.88 36.34 36.52 440,034 -0.12(-0.32%)
Apr 20, 2018 36.74 36.91 36.48 36.63 423,868 -0.13(-0.34%)
Apr 19, 2018 36.90 37.09 36.66 36.76 515,030 -0.18(-0.49%)
Apr 18, 2018 36.89 37.05 36.56 36.94 822,502 +0.05(+0.15%)
Apr 17, 2018 36.84 36.98 36.49 36.89 860,778 +0.32(+0.89%)
Apr 16, 2018 36.07 36.66 35.96 36.56 620,790 +0.78(+2.17%)
Apr 13, 2018 36.07 36.07 35.64 35.79 549,900 -0.11(-0.30%)
Apr 12, 2018 35.73 36.03 35.60 35.89 344,574 +0.32(+0.91%)
Apr 11, 2018 35.33 35.74 35.33 35.57 640,406 +0.03(+0.08%)
Apr 10, 2018 35.28 35.68 35.14 35.54 553,508 +0.52(+1.49%)
Apr 09, 2018 35.14 35.50 35.01 35.02 781,541 -0.01(-0.03%)
Apr 06, 2018 35.50 35.83 34.79 35.03 584,952 -0.57(-1.60%)
Apr 05, 2018 35.51 35.70 35.36 35.60 820,659 +0.25(+0.71%)
Apr 04, 2018 34.47 35.35 34.32 35.34 1,098,341 +0.36(+1.03%)
Apr 03, 2018 34.38 35.01 34.27 34.98 1,172,535 +0.82(+2.40%)
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.