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 (%)
Apr 29, 2016 24.22 24.22 23.60 23.83 791,721 -0.46(-1.89%)
Apr 28, 2016 24.09 24.52 23.86 24.28 1,873,878 +0.16(+0.68%)
Apr 27, 2016 23.81 24.17 23.70 24.12 1,641,617 +0.21(+0.87%)
Apr 26, 2016 24.26 24.40 23.89 23.91 635,637 -0.29(-1.21%)
Apr 25, 2016 24.01 24.27 23.93 24.21 472,943 +0.20(+0.83%)
Apr 22, 2016 23.75 24.04 23.63 24.01 1,017,273 +0.23(+0.98%)
Apr 21, 2016 24.13 24.20 23.76 23.77 711,185 -0.38(-1.57%)
Apr 20, 2016 24.09 24.34 23.97 24.15 906,669 +0.08(+0.32%)
Apr 19, 2016 24.45 24.49 23.90 24.08 1,082,877 -0.44(-1.80%)
Apr 18, 2016 24.36 24.65 24.29 24.52 840,961 +0.01(+0.04%)
Apr 15, 2016 24.50 24.61 24.36 24.51 544,934 +0.01(+0.04%)
Apr 14, 2016 24.64 24.76 24.46 24.50 502,424 -0.15(-0.60%)
Apr 13, 2016 24.48 24.65 24.15 24.65 1,043,283 +0.25(+1.03%)
Apr 12, 2016 24.88 24.91 24.15 24.40 1,531,591 -0.92(-3.62%)
Apr 11, 2016 25.68 25.77 25.24 25.31 512,953 -0.26(-1.01%)
Apr 08, 2016 25.68 25.81 25.54 25.57 310,389 +0.04(+0.17%)
Apr 07, 2016 25.82 25.95 25.45 25.53 501,134 -0.46(-1.76%)
Apr 06, 2016 25.80 26.00 25.80 25.99 409,997 +0.16(+0.60%)
Apr 05, 2016 25.99 26.13 25.75 25.83 671,880 -0.29(-1.12%)
Apr 04, 2016 26.42 26.42 26.05 26.12 438,279 -0.28(-1.05%)
Apr 01, 2016 26.01 26.48 25.85 26.40 575,355 +0.23(+0.89%)
Mar 31, 2016 25.93 26.20 25.93 26.17 407,548 +0.19(+0.73%)
Mar 30, 2016 26.07 26.21 25.87 25.98 381,101 +0.03(+0.13%)
Mar 29, 2016 25.48 26.18 25.48 25.94 1,129,848 +0.38(+1.49%)
Mar 28, 2016 25.36 25.62 25.14 25.56 613,148 +0.30(+1.20%)
Mar 24, 2016 24.99 25.26 25.26 25.26 535,774 +0.07(+0.27%)
Mar 23, 2016 25.41 25.43 25.12 25.19 567,058 -0.27(-1.05%)
Mar 22, 2016 25.42 25.69 25.42 25.46 545,506 -0.11(-0.44%)
Mar 21, 2016 25.71 25.84 25.50 25.57 504,306 -0.19(-0.74%)
Mar 18, 2016 25.25 25.76 24.98 25.76 1,700,568 +0.54(+2.16%)
Mar 17, 2016 24.91 25.31 24.91 25.22 695,454 +0.30(+1.21%)
Mar 16, 2016 24.51 24.99 24.51 24.91 372,216 +0.30(+1.23%)
Mar 15, 2016 24.52 24.69 24.46 24.61 386,660 -0.03(-0.11%)
Mar 14, 2016 24.65 24.80 24.47 24.64 857,308 -0.06(-0.24%)
Mar 11, 2016 24.59 24.74 24.48 24.70 439,509 +0.22(+0.88%)
Mar 10, 2016 24.76 24.87 24.23 24.48 374,954 -0.20(-0.81%)
Mar 09, 2016 24.60 24.81 24.38 24.68 425,764 +0.17(+0.71%)
Mar 08, 2016 24.59 24.72 24.49 24.51 440,327 -0.27(-1.08%)
Mar 07, 2016 25.02 25.06 24.60 24.78 774,909 -0.37(-1.48%)
Mar 04, 2016 24.69 25.24 24.51 25.15 883,877 +0.45(+1.82%)
Mar 03, 2016 24.10 24.83 24.10 24.70 1,020,782 +0.60(+2.51%)
Mar 02, 2016 23.80 24.09 23.63 24.09 826,511 +0.24(+1.01%)
Mar 01, 2016 24.03 24.34 23.75 23.85 773,389 +0.00(+0.00%)
Feb 29, 2016 23.85 24.23 23.14 23.85 1,181,442 -0.04(-0.18%)
Feb 26, 2016 23.79 23.92 23.59 23.89 657,858 +0.21(+0.88%)
Feb 25, 2016 23.45 23.71 23.21 23.69 675,572 +0.29(+1.22%)
Feb 24, 2016 23.12 23.41 22.82 23.40 567,277 +0.11(+0.48%)
Feb 23, 2016 23.39 23.51 23.13 23.29 629,457 -0.23(-0.99%)
Feb 22, 2016 23.30 23.66 23.17 23.52 1,056,176 +0.35(+1.53%)
Feb 19, 2016 22.85 23.31 22.68 23.17 625,698 +0.30(+1.32%)
Feb 18, 2016 23.22 23.32 22.81 22.87 458,072 -0.29(-1.27%)
Feb 17, 2016 23.08 23.31 23.06 23.16 698,971 +0.18(+0.79%)
Feb 16, 2016 22.81 23.04 22.67 22.98 662,619 +0.32(+1.41%)
Feb 12, 2016 22.49 22.66 22.66 22.66 758,531 +0.41(+1.86%)
Feb 11, 2016 22.01 22.38 21.63 22.24 974,191 -0.05(-0.23%)
Feb 10, 2016 22.36 22.79 22.24 22.30 933,985 +0.10(+0.47%)
Feb 09, 2016 22.57 22.99 22.14 22.19 1,777,192 -0.63(-2.76%)
Feb 08, 2016 23.10 23.25 22.49 22.82 1,681,475 -0.49(-2.11%)
Feb 05, 2016 23.62 23.70 23.18 23.32 1,171,980 -0.40(-1.67%)
Feb 04, 2016 23.63 23.88 23.43 23.71 1,673,136 +0.13(+0.55%)
Feb 03, 2016 23.59 23.79 23.17 23.58 1,653,221 +0.10(+0.44%)
Feb 02, 2016 23.72 23.84 23.27 23.48 1,471,821 -0.40(-1.66%)
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.