Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.84 24.49 23.76 24.48 1,480,239 +0.71(+2.98%)
Jan 28, 2016 23.97 24.39 23.66 23.77 2,089,182 -0.13(-0.54%)
Jan 27, 2016 24.32 24.83 23.64 23.90 4,018,702 -1.67(-6.53%)
Jan 26, 2016 25.09 25.59 24.73 25.57 1,750,710 +0.51(+2.04%)
Jan 25, 2016 25.55 25.58 24.96 25.06 1,087,604 -0.53(-2.06%)
Jan 22, 2016 25.59 25.92 25.47 25.59 1,433,686 +0.26(+1.02%)
Jan 21, 2016 25.86 25.96 25.25 25.33 2,244,735 -0.58(-2.24%)
Jan 20, 2016 25.67 26.31 24.98 25.91 2,368,857 +0.21(+0.81%)
Jan 19, 2016 26.28 26.28 25.42 25.70 1,605,548 -0.38(-1.46%)
Jan 15, 2016 25.73 26.08 26.08 26.08 977,113 -0.06(-0.23%)
Jan 14, 2016 26.10 26.29 25.79 26.14 1,575,009 +0.04(+0.17%)
Jan 13, 2016 26.50 26.56 25.80 26.10 1,217,110 -0.30(-1.15%)
Jan 12, 2016 26.41 26.60 26.05 26.40 1,274,558 +0.16(+0.59%)
Jan 11, 2016 26.54 26.69 25.93 26.24 1,523,086 -0.29(-1.11%)
Jan 08, 2016 26.76 26.82 26.34 26.54 1,799,179 -0.08(-0.29%)
Jan 07, 2016 26.68 26.85 26.46 26.62 1,671,014 +0.10(+0.36%)
Jan 06, 2016 26.08 26.56 25.92 26.52 1,107,829 +0.21(+0.79%)
Jan 05, 2016 25.99 26.43 25.99 26.31 622,981 +0.34(+1.30%)
Jan 04, 2016 26.30 26.31 25.82 25.98 1,314,358 -0.72(-2.69%)
Dec 31, 2015 26.55 26.69 26.69 26.69 792,900 +0.03(+0.10%)
Dec 30, 2015 26.83 26.92 26.67 26.67 621,733 -0.18(-0.68%)
Dec 29, 2015 26.92 27.12 26.78 26.85 562,880 +0.03(+0.13%)
Dec 28, 2015 26.85 26.89 26.59 26.82 630,432 -0.12(-0.45%)
Dec 24, 2015 26.89 26.94 26.94 26.94 306,135 +0.04(+0.16%)
Dec 23, 2015 26.60 27.04 26.25 26.89 1,332,600 +0.40(+1.50%)
Dec 22, 2015 26.37 26.73 26.00 26.50 1,588,186 +0.77(+2.99%)
Dec 21, 2015 25.30 25.75 25.21 25.73 1,490,926 +0.48(+1.92%)
Dec 18, 2015 25.39 25.42 25.00 25.24 1,127,961 -0.18(-0.71%)
Dec 17, 2015 25.94 26.13 25.39 25.42 496,978 -0.43(-1.67%)
Dec 16, 2015 25.68 25.92 25.36 25.86 941,268 +0.33(+1.29%)
Dec 15, 2015 25.29 25.63 25.26 25.53 734,168 +0.34(+1.34%)
Dec 14, 2015 25.25 25.59 25.01 25.19 904,796 -0.03(-0.10%)
Dec 11, 2015 25.43 25.54 25.09 25.21 1,175,329 -0.57(-2.21%)
Dec 10, 2015 25.54 25.87 25.23 25.79 1,549,072 +0.34(+1.33%)
Dec 09, 2015 25.47 25.81 25.41 25.45 1,862,839 -0.15(-0.57%)
Dec 08, 2015 25.08 25.66 25.00 25.60 687,262 +0.31(+1.23%)
Dec 07, 2015 26.03 26.03 25.21 25.28 1,000,478 -0.78(-2.99%)
Dec 04, 2015 25.48 26.08 25.45 26.06 782,465 +0.61(+2.41%)
Dec 03, 2015 25.99 26.10 25.28 25.45 1,388,364 -0.36(-1.41%)
Dec 02, 2015 26.21 26.25 25.79 25.81 1,682,190 -0.45(-1.71%)
Dec 01, 2015 26.41 26.45 26.18 26.26 1,109,036 -0.09(-0.33%)
Nov 30, 2015 26.42 26.65 26.20 26.35 788,196 -0.05(-0.20%)
Nov 27, 2015 26.25 26.52 26.14 26.40 364,930 +0.13(+0.49%)
Nov 25, 2015 26.03 26.27 26.27 26.27 922,335 +0.27(+1.03%)
Nov 24, 2015 26.08 26.18 25.86 26.00 1,078,817 -0.23(-0.89%)
Nov 23, 2015 26.00 26.37 25.90 26.24 975,819 +0.26(+1.00%)
Nov 20, 2015 25.72 26.39 25.63 25.98 1,085,697 +0.36(+1.42%)
Nov 19, 2015 25.57 25.68 25.47 25.61 618,696 +0.06(+0.24%)
Nov 18, 2015 25.50 25.58 25.22 25.55 1,148,028 +0.36(+1.44%)
Nov 17, 2015 25.18 25.47 25.00 25.19 1,298,938 -0.09(-0.34%)
Nov 16, 2015 24.41 25.28 24.38 25.28 1,406,869 +0.83(+3.40%)
Nov 13, 2015 24.71 24.85 24.41 24.44 1,552,116 -0.37(-1.50%)
Nov 12, 2015 25.21 25.28 24.79 24.82 1,558,739 -0.48(-1.92%)
Nov 11, 2015 25.21 25.40 25.04 25.30 1,373,247 +0.10(+0.41%)
Nov 10, 2015 25.10 25.29 24.91 25.20 925,707 +0.02(+0.07%)
Nov 09, 2015 25.00 25.25 24.84 25.18 1,709,514 +0.16(+0.66%)
Nov 06, 2015 24.76 25.02 24.54 25.02 2,372,254 +0.24(+0.98%)
Nov 05, 2015 25.08 25.23 24.58 24.77 1,901,262 -0.21(-0.83%)
Nov 04, 2015 24.70 25.20 24.68 24.98 7,903,248 -0.76(-2.95%)
Nov 03, 2015 25.51 25.82 25.40 25.74 1,128,295 +0.11(+0.44%)
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.