Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.75 17.05 16.67 16.95 1,451,773 +0.25(+1.48%)
Jun 27, 2014 17.13 17.23 16.70 16.70 3,957,987 -0.45(-2.65%)
Jun 26, 2014 17.27 17.44 17.04 17.16 1,240,648 -0.26(-1.47%)
Jun 25, 2014 17.13 17.48 17.10 17.41 957,100 +0.24(+1.39%)
Jun 24, 2014 17.21 17.31 17.14 17.17 784,306 -0.04(-0.23%)
Jun 23, 2014 17.34 17.45 17.15 17.21 785,020 -0.10(-0.60%)
Jun 20, 2014 17.01 17.35 16.96 17.32 2,766,062 +0.38(+2.21%)
Jun 19, 2014 17.17 17.29 16.91 16.94 930,040 -0.24(-1.39%)
Jun 18, 2014 17.11 17.20 17.01 17.18 766,254 +0.06(+0.37%)
Jun 17, 2014 16.63 17.29 16.63 17.12 1,137,951 -0.30(-1.74%)
Jun 16, 2014 17.47 17.62 17.40 17.42 848,876 -0.03(-0.18%)
Jun 13, 2014 17.33 17.62 17.33 17.45 639,304 +0.14(+0.83%)
Jun 12, 2014 17.17 17.49 17.15 17.31 859,175 -0.02(-0.14%)
Jun 11, 2014 17.59 17.68 17.23 17.33 853,771 -0.29(-1.63%)
Jun 10, 2014 17.80 17.80 17.58 17.62 711,991 -0.08(-0.45%)
Jun 06, 2014 17.62 17.77 17.59 17.70 1,193,136 +0.06(+0.32%)
Jun 05, 2014 18.17 18.17 17.57 17.64 709,129 -0.02(-0.09%)
Jun 04, 2014 17.50 17.71 17.47 17.66 571,104 +0.16(+0.91%)
Jun 03, 2014 17.54 17.74 17.46 17.50 1,306,250 -0.04(-0.23%)
Jun 02, 2014 17.65 17.71 17.48 17.54 762,615 -0.03(-0.18%)
May 30, 2014 17.57 17.67 17.44 17.57 1,288,645 +0.01(+0.04%)
May 29, 2014 17.82 18.03 17.55 17.57 4,755,702 -1.20(-6.39%)
May 28, 2014 18.84 19.02 18.67 18.76 670,470 -0.06(-0.34%)
May 27, 2014 19.02 19.16 18.79 18.83 851,339 -0.21(-1.08%)
May 23, 2014 18.62 19.03 19.03 19.03 970,789 +0.85(+4.67%)
May 22, 2014 18.16 18.64 18.16 18.18 712,669 +0.58(+3.29%)
May 21, 2014 18.45 18.54 17.11 17.61 3,039,410 -1.78(-9.18%)
May 20, 2014 19.51 19.56 19.05 19.38 1,259,216 -0.11(-0.57%)
May 19, 2014 19.54 19.65 19.46 19.50 691,875 -0.10(-0.49%)
May 16, 2014 19.42 19.66 19.33 19.59 488,139 +0.13(+0.65%)
May 15, 2014 19.50 19.53 18.99 19.46 845,866 -0.06(-0.28%)
May 14, 2014 19.92 20.04 19.48 19.52 717,061 -0.33(-1.68%)
May 13, 2014 19.80 20.10 19.77 19.85 595,449 +0.12(+0.60%)
May 12, 2014 19.64 19.77 19.57 19.73 611,020 +0.18(+0.93%)
May 09, 2014 19.27 19.57 19.08 19.55 509,707 +0.25(+1.32%)
May 08, 2014 19.06 19.37 19.06 19.30 577,962 +0.23(+1.21%)
May 07, 2014 18.91 19.07 18.67 19.07 647,024 +0.19(+1.01%)
May 06, 2014 18.57 18.89 18.52 18.88 633,293 +0.28(+1.49%)
May 05, 2014 18.53 18.70 18.38 18.60 489,817 -0.02(-0.13%)
May 02, 2014 18.42 18.86 18.40 18.62 446,706 +0.21(+1.17%)
May 01, 2014 18.46 18.60 18.30 18.41 425,107 -0.05(-0.26%)
Apr 30, 2014 18.38 18.47 18.26 18.45 492,372 +0.06(+0.30%)
Apr 29, 2014 18.04 18.45 18.03 18.40 512,420 +0.41(+2.25%)
Apr 28, 2014 18.18 18.22 17.71 17.99 864,478 -0.13(-0.70%)
Apr 25, 2014 17.89 18.22 17.88 18.12 795,547 +0.21(+1.20%)
Apr 24, 2014 18.09 18.09 17.84 17.91 530,599 -0.06(-0.35%)
Apr 23, 2014 17.76 18.04 17.70 17.97 500,137 +0.17(+0.98%)
Apr 22, 2014 17.41 18.03 17.41 17.80 1,225,910 +0.41(+2.33%)
Apr 21, 2014 17.57 17.68 17.34 17.39 327,888 -0.16(-0.90%)
Apr 17, 2014 17.50 17.55 17.55 17.55 210,553 +0.06(+0.36%)
Apr 16, 2014 17.21 17.58 17.17 17.49 628,651 +0.37(+2.18%)
Apr 15, 2014 17.07 17.22 16.91 17.11 1,357,488 +0.09(+0.51%)
Apr 14, 2014 17.07 17.11 16.88 17.03 966,117 +0.04(+0.23%)
Apr 11, 2014 17.37 17.43 16.82 16.99 1,328,693 -0.44(-2.51%)
Apr 10, 2014 17.60 17.68 17.32 17.42 956,967 -0.20(-1.13%)
Apr 09, 2014 17.57 17.70 17.39 17.62 1,035,656 +0.18(+1.05%)
Apr 08, 2014 17.42 17.59 17.33 17.44 927,156 +0.00(+0.00%)
Apr 07, 2014 17.38 17.49 17.21 17.44 1,757,340 -0.02(-0.09%)
Apr 04, 2014 17.79 17.86 17.39 17.45 1,180,368 -0.26(-1.48%)
Apr 03, 2014 18.06 18.14 17.64 17.72 1,790,452 -0.42(-2.32%)
Apr 02, 2014 17.80 18.14 17.71 18.14 935,342 +0.41(+2.33%)
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.