Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

181.66 -1.82 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 65.47 66.08 64.66 64.70 1,684,747 -0.52(-0.80%)
Oct 30, 2019 64.28 65.38 64.00 65.22 1,443,376 +0.92(+1.43%)
Oct 29, 2019 62.65 64.84 62.65 64.30 1,118,921 +1.57(+2.51%)
Oct 28, 2019 63.05 63.39 62.60 62.73 1,178,389 -0.14(-0.22%)
Oct 25, 2019 62.85 63.34 62.51 62.87 1,034,279 -0.08(-0.13%)
Oct 24, 2019 62.34 63.12 61.97 62.95 951,369 +0.77(+1.24%)
Oct 23, 2019 62.49 63.18 61.93 62.18 989,424 -0.42(-0.68%)
Oct 22, 2019 64.53 64.54 62.50 62.60 705,113 -1.75(-2.71%)
Oct 21, 2019 64.29 64.51 63.64 64.35 801,129 +0.06(+0.09%)
Oct 18, 2019 64.88 65.05 63.61 64.29 730,598 -0.83(-1.27%)
Oct 17, 2019 65.57 65.96 64.95 65.12 693,832 -0.15(-0.23%)
Oct 16, 2019 64.82 65.52 64.21 65.27 966,627 +0.06(+0.10%)
Oct 15, 2019 65.11 65.52 64.98 65.20 623,110 +0.32(+0.50%)
Oct 14, 2019 65.53 65.75 64.57 64.88 619,132 -0.84(-1.27%)
Oct 11, 2019 66.26 66.78 65.62 65.72 712,651 -0.04(-0.06%)
Oct 10, 2019 64.89 65.93 64.75 65.75 1,682,670 +0.62(+0.95%)
Oct 09, 2019 64.33 65.30 64.33 65.14 675,534 +1.08(+1.68%)
Oct 08, 2019 64.31 64.86 63.75 64.06 1,302,928 -0.65(-1.01%)
Oct 07, 2019 64.74 65.05 64.41 64.72 983,568 -0.40(-0.62%)
Oct 04, 2019 64.45 65.23 64.00 65.12 1,234,522 +0.86(+1.33%)
Oct 03, 2019 63.44 64.27 62.91 64.26 852,535 +0.82(+1.29%)
Oct 02, 2019 63.95 64.11 62.73 63.45 1,341,137 -1.02(-1.58%)
Oct 01, 2019 65.59 66.13 64.39 64.47 937,687 -0.83(-1.27%)
Sep 30, 2019 65.17 65.80 64.91 65.29 731,719 +0.13(+0.20%)
Sep 27, 2019 66.75 66.93 64.68 65.17 1,237,676 -1.39(-2.09%)
Sep 26, 2019 65.55 66.64 65.34 66.55 714,015 +1.34(+2.06%)
Sep 25, 2019 64.35 65.38 64.01 65.21 924,661 +0.95(+1.47%)
Sep 24, 2019 64.79 64.88 64.09 64.26 1,452,104 -0.03(-0.04%)
Sep 23, 2019 64.53 64.84 63.89 64.29 1,783,262 -0.23(-0.36%)
Sep 20, 2019 66.73 66.73 64.51 64.52 1,830,030 -2.16(-3.24%)
Sep 19, 2019 66.29 67.17 66.23 66.68 1,197,406 +0.52(+0.79%)
Sep 18, 2019 67.08 67.57 65.45 66.16 1,566,160 -0.82(-1.22%)
Sep 17, 2019 64.85 67.05 64.85 66.98 1,407,406 +2.34(+3.63%)
Sep 16, 2019 63.88 65.04 63.75 64.63 947,132 +0.75(+1.18%)
Sep 13, 2019 64.91 65.67 63.60 63.88 807,497 -0.98(-1.52%)
Sep 12, 2019 64.41 65.63 64.36 64.86 1,052,637 +0.93(+1.45%)
Sep 11, 2019 63.40 64.49 63.17 63.93 1,797,189 +0.58(+0.91%)
Sep 10, 2019 67.10 67.11 62.39 63.35 3,897,867 -4.38(-6.46%)
Sep 09, 2019 70.41 70.59 67.12 67.73 1,462,206 -2.68(-3.80%)
Sep 06, 2019 70.88 71.25 70.39 70.41 1,045,918 -0.48(-0.67%)
Sep 05, 2019 70.88 71.72 70.56 70.88 1,012,057 +0.50(+0.71%)
Sep 04, 2019 69.78 70.51 69.69 70.39 751,118 +1.06(+1.53%)
Sep 03, 2019 69.01 69.70 68.93 69.33 803,664 -0.09(-0.13%)
Aug 30, 2019 69.17 69.82 69.16 69.42 965,429 +0.28(+0.40%)
Aug 29, 2019 69.17 69.69 68.82 69.15 1,128,153 +0.57(+0.83%)
Aug 28, 2019 67.57 68.73 67.24 68.58 937,720 +0.85(+1.25%)
Aug 27, 2019 67.84 68.09 67.44 67.73 1,087,390 -0.03(-0.04%)
Aug 26, 2019 67.95 68.06 67.37 67.76 933,163 +0.21(+0.31%)
Aug 23, 2019 68.77 69.04 67.32 67.55 903,648 -1.38(-2.00%)
Aug 22, 2019 69.00 69.05 68.34 68.93 801,412 -0.08(-0.12%)
Aug 21, 2019 68.42 69.19 68.02 69.01 920,032 +1.36(+2.01%)
Aug 20, 2019 67.59 67.92 67.12 67.65 899,402 +0.07(+0.11%)
Aug 19, 2019 67.57 67.93 67.31 67.57 960,630 +0.53(+0.80%)
Aug 16, 2019 66.14 67.10 66.12 67.04 847,415 +1.30(+1.97%)
Aug 15, 2019 65.33 65.90 64.90 65.75 662,494 +0.75(+1.16%)
Aug 14, 2019 65.66 66.20 64.97 64.99 600,620 -1.39(-2.09%)
Aug 13, 2019 67.02 67.73 65.75 66.38 1,401,722 -0.47(-0.70%)
Aug 12, 2019 66.33 67.21 66.11 66.85 801,879 +0.49(+0.73%)
Aug 09, 2019 66.11 66.70 65.54 66.36 802,304 +0.15(+0.22%)
Aug 08, 2019 64.98 66.25 64.62 66.22 1,138,912 +1.64(+2.54%)
Aug 07, 2019 62.59 64.63 62.53 64.58 1,068,043 +1.48(+2.34%)
Aug 06, 2019 62.07 63.24 61.98 63.10 985,257 +1.37(+2.21%)
Aug 05, 2019 61.71 62.28 61.18 61.73 2,502,405 -1.31(-2.08%)
Aug 02, 2019 62.88 63.36 62.34 63.05 1,238,209 -0.15(-0.23%)
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.