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 (%)
Jun 28, 2019 61.22 61.39 60.68 61.14 1,838,856 +0.01(+0.02%)
Jun 27, 2019 60.41 61.30 60.25 61.13 1,884,751 +0.79(+1.32%)
Jun 26, 2019 61.18 61.18 60.28 60.34 1,477,654 -0.72(-1.18%)
Jun 25, 2019 61.12 61.59 60.98 61.06 877,097 +0.01(+0.02%)
Jun 24, 2019 61.27 61.36 60.85 61.05 995,834 +0.01(+0.02%)
Jun 21, 2019 60.68 61.05 60.14 61.04 1,630,724 +0.21(+0.35%)
Jun 20, 2019 61.13 61.87 60.66 60.83 1,213,282 +0.32(+0.53%)
Jun 19, 2019 60.20 60.76 60.19 60.50 877,037 +0.35(+0.58%)
Jun 18, 2019 60.61 60.77 60.07 60.15 771,884 -0.13(-0.21%)
Jun 17, 2019 60.25 60.49 59.74 60.28 639,246 +0.09(+0.15%)
Jun 14, 2019 59.90 60.41 59.71 60.19 785,528 +0.33(+0.56%)
Jun 13, 2019 59.73 60.49 59.60 59.86 821,451 -0.30(-0.51%)
Jun 12, 2019 59.72 60.25 59.43 60.16 650,446 +0.40(+0.66%)
Jun 11, 2019 60.72 60.89 59.34 59.77 710,670 -0.88(-1.46%)
Jun 10, 2019 61.01 61.17 60.55 60.65 721,209 -0.13(-0.21%)
Jun 07, 2019 60.66 61.10 60.55 60.78 853,178 +0.45(+0.75%)
Jun 06, 2019 60.08 60.57 59.73 60.33 750,839 +0.52(+0.88%)
Jun 05, 2019 59.32 60.11 59.32 59.80 901,939 +0.66(+1.12%)
Jun 04, 2019 58.41 59.23 58.28 59.14 1,094,490 +1.13(+1.95%)
Jun 03, 2019 58.51 59.35 57.77 58.01 1,686,749 -0.12(-0.21%)
May 31, 2019 57.51 58.42 57.15 58.13 1,391,318 +0.39(+0.67%)
May 30, 2019 58.39 58.72 57.47 57.74 1,118,834 -0.40(-0.68%)
May 29, 2019 57.79 58.60 57.34 58.14 1,531,779 +0.31(+0.54%)
May 28, 2019 56.23 58.04 54.95 57.83 3,052,746 +0.44(+0.77%)
May 24, 2019 57.30 57.65 57.11 57.38 1,193,102 +0.40(+0.71%)
May 23, 2019 56.68 57.14 56.34 56.98 1,141,274 -0.18(-0.32%)
May 22, 2019 56.65 57.59 56.59 57.16 978,843 +0.35(+0.62%)
May 21, 2019 56.39 57.01 56.33 56.81 1,338,236 +0.62(+1.10%)
May 20, 2019 55.87 56.75 55.85 56.20 768,508 -0.10(-0.18%)
May 17, 2019 55.95 56.67 55.87 56.30 860,350 -0.06(-0.11%)
May 16, 2019 56.10 56.75 56.10 56.36 751,055 +0.52(+0.94%)
May 15, 2019 55.09 56.17 55.09 55.84 850,190 +0.52(+0.95%)
May 14, 2019 55.29 55.76 55.04 55.31 653,688 +0.27(+0.48%)
May 13, 2019 55.61 55.61 54.87 55.05 749,714 -1.31(-2.32%)
May 10, 2019 55.22 56.60 55.18 56.35 1,036,506 +0.90(+1.63%)
May 09, 2019 54.69 55.55 54.69 55.45 1,255,509 +0.79(+1.45%)
May 08, 2019 54.73 54.98 54.49 54.66 744,312 -0.15(-0.27%)
May 07, 2019 55.40 55.40 54.36 54.81 804,812 -0.96(-1.72%)
May 06, 2019 54.33 55.82 53.95 55.76 739,666 +0.64(+1.17%)
May 03, 2019 55.00 55.46 54.86 55.12 741,464 +0.45(+0.82%)
May 02, 2019 54.09 54.84 53.98 54.67 994,697 +0.70(+1.30%)
May 01, 2019 54.52 54.68 53.96 53.97 692,393 -0.59(-1.08%)
Apr 30, 2019 54.18 54.57 54.09 54.56 970,284 +0.65(+1.21%)
Apr 29, 2019 54.26 54.26 53.76 53.91 488,021 -0.38(-0.70%)
Apr 26, 2019 54.14 54.39 54.01 54.28 831,878 +0.23(+0.43%)
Apr 25, 2019 54.07 54.45 54.02 54.05 844,852 +0.00(+0.00%)
Apr 24, 2019 54.06 54.27 53.97 54.05 958,281 +0.08(+0.15%)
Apr 23, 2019 53.28 54.10 53.01 53.97 948,883 +1.08(+2.04%)
Apr 22, 2019 52.19 53.03 52.11 52.89 899,364 +0.50(+0.95%)
Apr 18, 2019 52.49 52.56 52.14 52.40 824,380 +0.06(+0.11%)
Apr 17, 2019 53.05 53.07 52.10 52.34 809,324 -0.60(-1.13%)
Apr 16, 2019 53.77 53.77 52.84 52.94 972,073 -0.74(-1.37%)
Apr 15, 2019 53.82 53.97 53.43 53.68 948,396 -0.22(-0.41%)
Apr 12, 2019 53.80 53.92 53.39 53.90 698,321 +0.27(+0.50%)
Apr 11, 2019 53.01 53.68 52.92 53.63 1,086,353 +0.72(+1.36%)
Apr 10, 2019 52.92 53.07 52.78 52.91 1,243,002 +0.11(+0.21%)
Apr 09, 2019 53.37 53.37 52.67 52.80 985,456 -0.88(-1.65%)
Apr 08, 2019 53.99 54.04 53.22 53.68 669,642 -0.24(-0.44%)
Apr 05, 2019 53.68 54.06 53.56 53.92 1,261,999 +0.55(+1.03%)
Apr 04, 2019 53.71 53.71 53.21 53.37 729,631 -0.19(-0.36%)
Apr 03, 2019 53.60 53.78 53.34 53.57 837,533 +0.24(+0.45%)
Apr 02, 2019 53.98 53.98 53.08 53.33 972,075 -0.72(-1.33%)
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.