Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.96 30.44 29.67 29.89 3,117,602 -0.07(-0.24%)
Jan 30, 2017 31.41 31.41 28.94 29.96 7,328,048 -2.09(-6.51%)
Jan 27, 2017 31.87 32.11 31.75 32.04 2,311,376 +0.05(+0.17%)
Jan 26, 2017 31.56 32.03 31.50 31.99 1,615,956 +0.33(+1.03%)
Jan 25, 2017 31.79 31.90 31.42 31.66 1,426,292 +0.04(+0.11%)
Jan 24, 2017 31.36 31.66 31.22 31.63 1,039,338 +0.24(+0.76%)
Jan 23, 2017 31.42 31.60 31.15 31.39 768,294 -0.11(-0.34%)
Jan 20, 2017 31.40 31.63 31.34 31.50 786,467 +0.04(+0.14%)
Jan 19, 2017 31.59 31.74 31.38 31.45 572,765 -0.23(-0.73%)
Jan 18, 2017 31.70 31.77 31.53 31.68 715,070 +0.04(+0.14%)
Jan 17, 2017 31.85 32.06 31.53 31.64 572,359 -0.47(-1.46%)
Jan 13, 2017 32.11 32.11 32.11 0 -0.04(-0.14%)
Jan 12, 2017 32.02 32.17 31.64 32.15 690,813 +0.00(+0.00%)
Jan 11, 2017 32.19 32.27 31.88 32.15 1,326,044 -0.06(-0.19%)
Jan 10, 2017 31.87 32.25 31.76 32.21 982,311 +0.32(+1.00%)
Jan 09, 2017 32.05 32.05 31.75 31.89 1,029,524 -0.11(-0.33%)
Jan 06, 2017 31.77 32.16 31.69 32.00 1,265,553 +0.24(+0.75%)
Jan 05, 2017 31.72 31.97 31.49 31.76 1,324,465 +0.03(+0.08%)
Jan 04, 2017 31.60 32.08 31.60 31.73 2,085,959 +0.17(+0.53%)
Jan 03, 2017 31.98 31.98 31.18 31.57 2,024,280 -0.31(-0.97%)
Dec 30, 2016 31.88 31.88 31.88 0 -0.16(-0.50%)
Dec 29, 2016 31.97 32.16 31.88 32.03 873,434 +0.21(+0.67%)
Dec 28, 2016 32.07 32.14 31.73 31.82 526,563 -0.23(-0.72%)
Dec 27, 2016 32.04 32.25 31.86 32.05 485,992 +0.09(+0.28%)
Dec 23, 2016 31.96 31.96 31.96 0 -0.11(-0.33%)
Dec 22, 2016 32.21 32.26 31.83 32.07 650,348 -0.05(-0.16%)
Dec 21, 2016 32.18 32.34 32.12 32.12 718,144 -0.20(-0.63%)
Dec 20, 2016 32.38 32.47 32.19 32.33 1,759,046 +0.09(+0.27%)
Dec 19, 2016 32.29 32.33 32.02 32.24 1,058,535 +0.12(+0.39%)
Dec 16, 2016 32.16 32.31 32.01 32.11 2,340,442 +0.07(+0.22%)
Dec 15, 2016 31.93 32.41 31.43 32.04 1,488,740 -0.10(-0.30%)
Dec 14, 2016 32.56 32.72 32.03 32.14 1,281,314 -0.42(-1.28%)
Dec 13, 2016 32.33 32.63 32.23 32.56 1,687,121 +0.29(+0.90%)
Dec 12, 2016 33.12 33.21 32.00 32.26 3,931,234 -1.05(-3.16%)
Dec 09, 2016 33.49 33.63 33.16 33.32 3,500,564 -0.17(-0.50%)
Dec 08, 2016 33.41 33.78 33.28 33.48 3,324,547 +0.24(+0.72%)
Dec 07, 2016 33.53 33.78 33.13 33.25 4,050,299 -0.30(-0.90%)
Dec 06, 2016 33.09 33.55 33.01 33.55 1,832,513 +0.37(+1.12%)
Dec 05, 2016 33.39 33.45 33.15 33.17 1,432,544 +0.00(+0.00%)
Dec 02, 2016 32.57 33.28 32.49 33.17 2,518,029 +0.61(+1.87%)
Dec 01, 2016 32.47 33.09 32.26 32.56 8,718,997 -0.85(-2.54%)
Nov 30, 2016 33.70 33.96 33.25 33.41 1,759,633 -0.34(-1.02%)
Nov 29, 2016 33.02 34.06 33.02 33.76 1,662,097 +0.88(+2.69%)
Nov 28, 2016 32.64 33.00 32.57 32.87 1,114,943 +0.18(+0.54%)
Nov 25, 2016 32.73 32.83 32.45 32.70 368,443 +0.10(+0.30%)
Nov 23, 2016 32.60 32.60 32.60 0 +0.34(+1.04%)
Nov 22, 2016 31.65 32.35 31.60 32.26 1,664,171 +0.80(+2.56%)
Nov 21, 2016 30.97 31.46 30.97 31.46 665,586 +0.42(+1.37%)
Nov 18, 2016 31.47 31.65 31.01 31.04 2,034,524 +0.10(+0.31%)
Nov 17, 2016 31.10 31.37 30.86 30.94 1,177,568 -0.11(-0.37%)
Nov 16, 2016 31.01 31.15 30.97 31.05 792,794 +0.06(+0.20%)
Nov 15, 2016 30.97 31.35 30.92 30.99 1,294,947 -0.06(-0.20%)
Nov 14, 2016 30.68 31.22 30.61 31.05 1,861,003 +0.72(+2.39%)
Nov 11, 2016 29.47 30.46 29.42 30.33 1,546,746 +0.77(+2.60%)
Nov 10, 2016 29.72 29.86 28.91 29.56 2,592,763 -0.09(-0.30%)
Nov 09, 2016 28.72 29.90 28.60 29.65 2,214,084 +1.27(+4.48%)
Nov 08, 2016 28.28 28.57 28.16 28.38 1,131,788 +0.18(+0.63%)
Nov 07, 2016 28.15 28.40 28.03 28.20 1,938,801 +0.48(+1.71%)
Nov 04, 2016 27.99 28.18 27.72 27.72 1,254,789 -0.19(-0.69%)
Nov 03, 2016 27.41 28.32 27.41 27.92 2,224,099 +0.48(+1.76%)
Nov 02, 2016 27.61 28.25 27.18 27.43 2,950,157 +1.01(+3.83%)
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.