Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

181.66 -1.82 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.77 54.16 53.68 54.15 977,663 +0.65(+1.21%)
Apr 29, 2019 53.85 53.85 53.35 53.50 491,732 -0.37(-0.69%)
Apr 26, 2019 53.74 53.98 53.60 53.87 838,205 +0.23(+0.43%)
Apr 25, 2019 53.66 54.04 53.61 53.64 851,277 +0.00(+0.00%)
Apr 24, 2019 53.65 53.86 53.56 53.64 965,568 +0.08(+0.15%)
Apr 23, 2019 52.88 53.69 52.61 53.56 956,099 +1.07(+2.04%)
Apr 22, 2019 51.80 52.63 51.72 52.49 906,204 +0.49(+0.95%)
Apr 18, 2019 52.09 52.17 51.75 52.00 830,650 +0.05(+0.11%)
Apr 17, 2019 52.65 52.67 51.71 51.95 815,479 -0.59(-1.13%)
Apr 16, 2019 53.36 53.36 52.44 52.54 979,466 -0.73(-1.37%)
Apr 15, 2019 53.42 53.57 53.02 53.27 955,608 -0.22(-0.41%)
Apr 12, 2019 53.40 53.52 52.99 53.49 703,632 +0.26(+0.50%)
Apr 11, 2019 52.61 53.28 52.52 53.22 1,094,615 +0.71(+1.36%)
Apr 10, 2019 52.52 52.67 52.38 52.51 1,252,455 +0.11(+0.21%)
Apr 09, 2019 52.97 52.97 52.27 52.40 992,950 -0.88(-1.65%)
Apr 08, 2019 53.58 53.64 52.82 53.28 674,735 -0.24(-0.44%)
Apr 05, 2019 53.28 53.65 53.15 53.52 1,271,597 +0.55(+1.03%)
Apr 04, 2019 53.31 53.31 52.80 52.97 735,180 -0.19(-0.36%)
Apr 03, 2019 53.20 53.37 52.93 53.16 843,902 +0.24(+0.45%)
Apr 02, 2019 53.57 53.57 52.68 52.92 979,468 -0.71(-1.33%)
Apr 01, 2019 53.38 53.67 52.80 53.64 836,711 +0.54(+1.01%)
Mar 29, 2019 53.18 53.35 52.85 53.10 1,167,355 +0.20(+0.38%)
Mar 28, 2019 52.64 52.90 52.40 52.90 884,804 +0.47(+0.89%)
Mar 27, 2019 52.55 52.83 52.00 52.43 808,395 -0.17(-0.33%)
Mar 26, 2019 52.10 52.61 51.85 52.60 906,532 +0.98(+1.89%)
Mar 25, 2019 52.23 52.24 51.53 51.63 1,005,139 -0.54(-1.03%)
Mar 22, 2019 52.36 52.70 52.12 52.17 1,420,076 -0.32(-0.61%)
Mar 21, 2019 51.59 52.80 51.59 52.49 1,161,583 +0.62(+1.20%)
Mar 20, 2019 52.27 52.36 51.38 51.86 1,521,255 -0.39(-0.75%)
Mar 19, 2019 52.49 52.51 52.03 52.26 1,613,105 +0.12(+0.23%)
Mar 18, 2019 51.83 52.17 51.55 52.14 1,826,652 +0.46(+0.88%)
Mar 15, 2019 51.57 51.72 51.23 51.68 1,937,453 +0.29(+0.57%)
Mar 14, 2019 51.14 51.43 51.01 51.39 1,400,548 +0.22(+0.43%)
Mar 13, 2019 51.13 51.39 50.96 51.17 2,218,984 +0.31(+0.61%)
Mar 12, 2019 50.54 50.92 50.36 50.86 1,927,997 +0.43(+0.85%)
Mar 11, 2019 48.94 50.59 48.86 50.43 2,477,671 +1.74(+3.56%)
Mar 08, 2019 47.98 48.72 47.96 48.70 1,106,584 +0.47(+0.98%)
Mar 07, 2019 48.18 48.39 47.66 48.22 856,732 +0.05(+0.09%)
Mar 06, 2019 48.51 48.56 48.05 48.17 646,460 -0.35(-0.72%)
Mar 05, 2019 48.58 48.73 48.38 48.52 1,098,950 -0.07(-0.15%)
Mar 04, 2019 49.07 49.19 48.09 48.59 1,564,193 -0.28(-0.58%)
Mar 01, 2019 48.66 48.88 48.04 48.88 738,124 +0.60(+1.25%)
Feb 28, 2019 48.03 48.67 48.03 48.27 1,581,805 +0.12(+0.25%)
Feb 27, 2019 48.03 48.32 48.02 48.16 1,550,626 -0.05(-0.09%)
Feb 26, 2019 48.81 48.84 48.16 48.20 1,372,750 -0.60(-1.23%)
Feb 25, 2019 49.56 49.73 48.79 48.80 723,206 -0.61(-1.24%)
Feb 22, 2019 49.14 49.61 49.09 49.42 1,203,161 +0.41(+0.84%)
Feb 21, 2019 49.16 49.21 48.58 49.01 747,939 -0.09(-0.19%)
Feb 20, 2019 49.59 49.70 48.82 49.10 1,213,005 -0.26(-0.54%)
Feb 19, 2019 49.01 49.36 48.69 49.36 712,576 +0.23(+0.46%)
Feb 15, 2019 48.90 49.38 48.90 49.13 1,199,000 +0.49(+1.01%)
Feb 14, 2019 48.69 48.98 48.52 48.64 1,368,255 -0.18(-0.37%)
Feb 13, 2019 49.12 49.23 48.66 48.82 1,030,782 -0.16(-0.34%)
Feb 12, 2019 48.82 49.02 48.55 48.99 923,735 +0.37(+0.77%)
Feb 11, 2019 49.56 49.78 48.54 48.61 1,540,642 -0.90(-1.82%)
Feb 08, 2019 48.93 49.52 48.83 49.51 1,046,338 +0.29(+0.59%)
Feb 07, 2019 48.30 49.27 47.94 49.22 1,397,310 +0.73(+1.50%)
Feb 06, 2019 48.15 48.56 47.69 48.50 1,191,895 +0.38(+0.79%)
Feb 05, 2019 47.81 48.13 47.23 48.11 1,159,087 +0.32(+0.67%)
Feb 04, 2019 47.29 47.96 46.61 47.80 1,435,667 +0.88(+1.88%)
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.