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 31, 2019 44.22 45.15 44.04 45.02 1,562,593 +0.78(+1.76%)
Jan 30, 2019 44.26 44.47 43.93 44.24 887,239 +0.27(+0.60%)
Jan 29, 2019 43.77 44.23 43.60 43.97 760,612 +0.21(+0.48%)
Jan 28, 2019 44.05 44.22 43.69 43.76 1,162,480 -0.54(-1.22%)
Jan 25, 2019 43.66 44.43 43.63 44.30 941,854 +0.82(+1.88%)
Jan 24, 2019 43.58 43.86 43.31 43.49 858,684 +0.03(+0.06%)
Jan 23, 2019 43.39 44.12 43.23 43.46 775,792 +0.29(+0.68%)
Jan 22, 2019 43.37 43.71 42.99 43.17 689,804 -0.44(-1.01%)
Jan 18, 2019 43.89 44.12 43.45 43.61 900,600 +0.05(+0.11%)
Jan 17, 2019 43.02 43.83 42.93 43.56 715,026 +0.40(+0.93%)
Jan 16, 2019 42.96 43.41 42.77 43.16 798,329 +0.39(+0.92%)
Jan 15, 2019 42.52 43.03 42.51 42.76 801,911 +0.25(+0.58%)
Jan 14, 2019 42.37 42.69 42.07 42.52 1,963,680 -0.27(-0.64%)
Jan 11, 2019 42.00 42.82 41.82 42.79 1,074,456 +0.88(+2.10%)
Jan 10, 2019 41.53 42.10 41.39 41.91 1,654,591 +0.16(+0.37%)
Jan 09, 2019 42.24 42.47 41.62 41.75 1,457,173 -0.30(-0.72%)
Jan 08, 2019 42.02 42.10 41.48 42.06 1,203,751 +0.27(+0.66%)
Jan 07, 2019 41.94 42.11 41.49 41.78 1,567,284 -0.15(-0.35%)
Jan 04, 2019 40.94 42.22 40.94 41.93 1,713,564 +1.64(+4.07%)
Jan 03, 2019 40.22 41.05 40.01 40.29 1,120,295 -0.33(-0.81%)
Jan 02, 2019 40.61 41.19 40.33 40.62 1,676,757 -0.68(-1.64%)
Dec 31, 2018 41.35 41.44 40.66 41.30 1,215,789 +0.06(+0.16%)
Dec 28, 2018 41.27 41.64 40.83 41.23 904,202 +0.22(+0.54%)
Dec 27, 2018 40.77 41.13 39.97 41.01 1,357,143 -0.29(-0.71%)
Dec 26, 2018 40.07 41.32 39.62 41.31 863,839 +1.48(+3.73%)
Dec 24, 2018 40.44 40.76 39.78 39.82 665,410 -1.20(-2.93%)
Dec 21, 2018 42.65 42.65 40.64 41.02 2,503,063 -1.67(-3.91%)
Dec 20, 2018 43.17 43.29 42.25 42.69 1,771,966 -0.57(-1.31%)
Dec 19, 2018 44.13 44.45 42.88 43.26 967,490 -0.78(-1.77%)
Dec 18, 2018 43.99 44.37 43.63 44.04 1,361,301 +0.35(+0.80%)
Dec 17, 2018 44.79 44.81 43.46 43.69 1,180,636 -1.32(-2.93%)
Dec 14, 2018 45.80 45.84 44.91 45.01 833,481 -1.15(-2.48%)
Dec 13, 2018 46.41 46.57 45.93 46.15 718,186 -0.14(-0.30%)
Dec 12, 2018 45.70 46.84 45.60 46.29 1,129,168 +1.08(+2.39%)
Dec 11, 2018 45.48 45.91 44.83 45.21 995,936 +0.24(+0.53%)
Dec 10, 2018 44.67 45.41 44.45 44.97 1,672,907 +0.46(+1.03%)
Dec 07, 2018 45.41 45.65 44.37 44.51 1,189,159 -0.91(-2.00%)
Dec 06, 2018 44.99 45.49 44.45 45.42 1,834,333 +0.06(+0.14%)
Dec 04, 2018 46.71 47.29 45.27 45.36 2,138,872 -1.39(-2.98%)
Dec 03, 2018 47.59 47.82 46.41 46.75 2,171,312 -0.27(-0.57%)
Nov 30, 2018 46.79 47.10 46.63 47.01 882,156 +0.32(+0.69%)
Nov 29, 2018 47.00 47.22 46.68 46.69 807,989 -0.37(-0.78%)
Nov 28, 2018 46.91 47.14 46.30 47.06 1,597,756 +0.36(+0.77%)
Nov 27, 2018 47.19 47.66 46.52 46.70 2,402,499 -0.57(-1.20%)
Nov 26, 2018 47.26 47.55 46.86 47.27 528,998 +0.49(+1.06%)
Nov 23, 2018 46.52 47.17 46.43 46.78 291,178 -0.15(-0.31%)
Nov 21, 2018 46.92 46.92 46.92 0 +0.17(+0.37%)
Nov 20, 2018 47.06 47.67 46.66 46.75 1,211,730 -0.81(-1.70%)
Nov 19, 2018 48.22 48.45 47.47 47.55 1,213,325 -0.75(-1.56%)
Nov 16, 2018 47.95 48.39 47.74 48.31 1,617,851 +0.16(+0.34%)
Nov 15, 2018 46.66 48.18 46.66 48.14 1,547,787 +1.21(+2.58%)
Nov 14, 2018 47.72 47.84 46.68 46.93 1,371,878 -0.55(-1.16%)
Nov 13, 2018 47.28 47.70 46.82 47.48 1,902,378 +0.48(+1.01%)
Nov 12, 2018 46.85 47.34 46.62 47.01 2,208,475 +0.07(+0.16%)
Nov 09, 2018 46.39 47.01 46.27 46.93 1,308,692 +0.49(+1.06%)
Nov 08, 2018 46.21 46.68 45.40 46.44 2,366,157 +0.09(+0.20%)
Nov 07, 2018 45.13 46.46 45.05 46.35 1,374,785 +1.62(+3.61%)
Nov 06, 2018 44.04 45.26 43.93 44.73 1,550,126 +0.80(+1.83%)
Nov 05, 2018 43.40 43.98 43.15 43.93 1,171,513 +0.29(+0.67%)
Nov 02, 2018 44.00 44.83 43.10 43.64 1,550,341 -0.27(-0.62%)
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.