Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.74 17.03 16.65 16.94 1,452,819 +0.25(+1.48%)
Jun 27, 2014 17.11 17.21 16.69 16.69 3,960,840 -0.45(-2.65%)
Jun 26, 2014 17.26 17.42 17.03 17.15 1,241,543 -0.26(-1.47%)
Jun 25, 2014 17.12 17.46 17.09 17.40 957,790 +0.24(+1.39%)
Jun 24, 2014 17.20 17.30 17.13 17.16 784,871 -0.04(-0.23%)
Jun 23, 2014 17.33 17.44 17.14 17.20 785,586 -0.10(-0.60%)
Jun 20, 2014 16.99 17.34 16.95 17.31 2,768,056 +0.37(+2.21%)
Jun 19, 2014 17.16 17.28 16.90 16.93 930,710 -0.24(-1.39%)
Jun 18, 2014 17.10 17.19 16.99 17.17 766,806 +0.06(+0.37%)
Jun 17, 2014 16.62 17.27 16.62 17.11 1,138,772 -0.30(-1.74%)
Jun 16, 2014 17.46 17.61 17.38 17.41 849,488 -0.03(-0.18%)
Jun 13, 2014 17.31 17.61 17.31 17.44 639,765 +0.14(+0.83%)
Jun 12, 2014 17.16 17.48 17.14 17.30 859,794 -0.02(-0.14%)
Jun 11, 2014 17.58 17.67 17.22 17.32 854,387 -0.29(-1.63%)
Jun 10, 2014 17.78 17.78 17.57 17.61 712,505 -0.08(-0.45%)
Jun 06, 2014 17.61 17.76 17.58 17.69 1,193,996 +0.06(+0.32%)
Jun 05, 2014 18.16 18.16 17.56 17.63 709,640 -0.02(-0.09%)
Jun 04, 2014 17.49 17.70 17.46 17.65 571,516 +0.16(+0.91%)
Jun 03, 2014 17.53 17.73 17.45 17.49 1,307,191 -0.04(-0.23%)
Jun 02, 2014 17.64 17.70 17.47 17.53 763,165 -0.03(-0.18%)
May 30, 2014 17.55 17.66 17.43 17.56 1,289,574 +0.01(+0.05%)
May 29, 2014 17.81 18.01 17.54 17.55 4,759,131 -1.20(-6.39%)
May 28, 2014 18.82 19.00 18.66 18.75 670,953 -0.06(-0.34%)
May 27, 2014 19.00 19.15 18.77 18.81 851,952 -0.21(-1.08%)
May 23, 2014 18.61 19.02 19.02 19.02 971,489 +0.85(+4.67%)
May 22, 2014 18.15 18.62 18.15 18.17 713,183 +0.58(+3.29%)
May 21, 2014 18.43 18.53 17.10 17.59 3,041,602 -1.78(-9.18%)
May 20, 2014 19.50 19.54 19.04 19.37 1,260,124 -0.11(-0.57%)
May 19, 2014 19.53 19.64 19.44 19.48 692,374 -0.10(-0.49%)
May 16, 2014 19.40 19.64 19.31 19.58 488,491 +0.13(+0.65%)
May 15, 2014 19.48 19.52 18.98 19.45 846,476 -0.06(-0.28%)
May 14, 2014 19.90 20.02 19.47 19.50 717,578 -0.33(-1.68%)
May 13, 2014 19.78 20.09 19.75 19.84 595,878 +0.12(+0.60%)
May 12, 2014 19.62 19.75 19.55 19.72 611,461 +0.18(+0.93%)
May 09, 2014 19.26 19.56 19.07 19.54 510,075 +0.25(+1.32%)
May 08, 2014 19.04 19.35 19.04 19.28 578,379 +0.23(+1.21%)
May 07, 2014 18.89 19.06 18.66 19.05 647,491 +0.19(+1.01%)
May 06, 2014 18.56 18.88 18.50 18.86 633,750 +0.28(+1.49%)
May 05, 2014 18.52 18.69 18.37 18.58 490,170 -0.02(-0.13%)
May 02, 2014 18.41 18.85 18.39 18.61 447,028 +0.21(+1.16%)
May 01, 2014 18.45 18.58 18.29 18.39 425,413 -0.05(-0.26%)
Apr 30, 2014 18.37 18.46 18.25 18.44 492,727 +0.06(+0.30%)
Apr 29, 2014 18.03 18.44 18.01 18.39 512,789 +0.40(+2.25%)
Apr 28, 2014 18.16 18.21 17.70 17.98 865,101 -0.13(-0.70%)
Apr 25, 2014 17.88 18.21 17.87 18.11 796,120 +0.21(+1.20%)
Apr 24, 2014 18.08 18.08 17.82 17.89 530,982 -0.06(-0.35%)
Apr 23, 2014 17.75 18.03 17.69 17.96 500,497 +0.17(+0.98%)
Apr 22, 2014 17.40 18.02 17.40 17.78 1,226,794 +0.40(+2.33%)
Apr 21, 2014 17.56 17.66 17.33 17.38 328,124 -0.16(-0.90%)
Apr 17, 2014 17.49 17.54 17.54 17.54 210,705 +0.06(+0.36%)
Apr 16, 2014 17.20 17.57 17.16 17.47 629,105 +0.37(+2.18%)
Apr 15, 2014 17.06 17.21 16.89 17.10 1,358,466 +0.09(+0.51%)
Apr 14, 2014 17.05 17.10 16.87 17.01 966,813 +0.04(+0.23%)
Apr 11, 2014 17.36 17.42 16.81 16.97 1,329,651 -0.44(-2.51%)
Apr 10, 2014 17.58 17.66 17.31 17.41 957,657 -0.20(-1.13%)
Apr 09, 2014 17.56 17.69 17.38 17.61 1,036,403 +0.18(+1.05%)
Apr 08, 2014 17.41 17.58 17.31 17.43 927,824 +0.00(+0.00%)
Apr 07, 2014 17.37 17.47 17.20 17.43 1,758,607 -0.02(-0.09%)
Apr 04, 2014 17.77 17.85 17.38 17.44 1,181,219 -0.26(-1.48%)
Apr 03, 2014 18.04 18.12 17.62 17.70 1,791,743 -0.42(-2.32%)
Apr 02, 2014 17.79 18.12 17.70 18.12 936,017 +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.