Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.91 29.14 28.78 29.03 1,172,071 +0.17(+0.59%)
Jun 29, 2017 29.11 29.12 28.74 28.86 1,116,996 -0.30(-1.04%)
Jun 28, 2017 28.92 29.30 28.90 29.16 854,316 +0.41(+1.43%)
Jun 27, 2017 28.91 29.06 28.73 28.75 1,063,993 -0.20(-0.68%)
Jun 26, 2017 28.49 29.37 28.49 28.95 1,462,580 +0.21(+0.71%)
Jun 23, 2017 29.35 29.40 28.57 28.74 3,703,291 -0.60(-2.04%)
Jun 22, 2017 28.69 29.39 28.59 29.34 1,590,865 +0.48(+1.67%)
Jun 21, 2017 28.77 28.94 28.70 28.86 1,349,059 +0.11(+0.37%)
Jun 20, 2017 28.96 29.30 28.71 28.75 1,540,912 -0.21(-0.71%)
Jun 19, 2017 28.37 28.98 27.71 28.96 5,125,933 +0.50(+1.76%)
Jun 16, 2017 29.38 29.44 27.95 28.46 14,143,820 -6.63(-18.89%)
Jun 15, 2017 34.97 35.15 34.87 35.08 914,705 -0.18(-0.51%)
Jun 14, 2017 35.11 35.39 34.90 35.26 1,184,141 +0.30(+0.87%)
Jun 13, 2017 34.85 35.05 34.73 34.96 693,770 +0.17(+0.49%)
Jun 12, 2017 34.36 34.99 34.29 34.79 1,020,525 +0.38(+1.11%)
Jun 09, 2017 34.67 34.74 34.06 34.41 1,013,917 -0.30(-0.87%)
Jun 08, 2017 34.45 34.79 34.38 34.71 705,379 +0.32(+0.93%)
Jun 07, 2017 34.14 34.46 33.99 34.39 836,272 +0.40(+1.18%)
Jun 06, 2017 34.34 34.39 33.99 33.99 2,007,497 -0.52(-1.49%)
Jun 05, 2017 34.84 34.85 34.46 34.50 857,067 -0.33(-0.94%)
Jun 02, 2017 35.04 35.15 34.83 34.83 914,719 -0.17(-0.48%)
Jun 01, 2017 35.12 35.12 34.67 35.00 1,187,804 -0.03(-0.08%)
May 31, 2017 34.95 35.08 34.61 35.03 965,310 +0.17(+0.48%)
May 30, 2017 34.87 34.99 34.74 34.86 1,726,572 +0.01(+0.03%)
May 26, 2017 34.84 34.98 34.59 34.85 640,709 +0.04(+0.13%)
May 25, 2017 34.31 34.93 34.21 34.80 1,528,192 +0.56(+1.63%)
May 24, 2017 34.19 34.36 33.90 34.24 1,411,028 +0.20(+0.60%)
May 23, 2017 34.48 34.54 33.67 34.04 1,548,256 -0.15(-0.44%)
May 22, 2017 33.52 34.27 33.03 34.19 3,770,230 +2.26(+7.09%)
May 19, 2017 31.67 32.08 31.59 31.93 1,217,238 +0.32(+1.01%)
May 18, 2017 31.72 31.85 31.55 31.61 1,222,833 -0.04(-0.11%)
May 17, 2017 31.91 32.02 31.63 31.64 886,196 -0.66(-2.03%)
May 16, 2017 32.52 32.57 32.18 32.30 844,465 -0.08(-0.25%)
May 15, 2017 32.00 32.48 32.00 32.38 758,787 +0.42(+1.31%)
May 12, 2017 31.77 32.07 31.62 31.96 571,669 +0.17(+0.53%)
May 11, 2017 31.66 31.83 31.49 31.79 405,151 +0.05(+0.17%)
May 10, 2017 31.61 31.85 31.50 31.74 616,134 +0.14(+0.45%)
May 09, 2017 31.77 31.87 31.44 31.60 1,140,603 -0.17(-0.53%)
May 08, 2017 31.90 31.90 31.66 31.77 847,491 -0.06(-0.20%)
May 05, 2017 31.97 32.02 31.62 31.83 1,083,591 -0.01(-0.03%)
May 04, 2017 31.67 31.85 31.36 31.84 1,210,759 +0.31(+0.99%)
May 03, 2017 31.54 31.56 31.20 31.53 1,031,577 -0.07(-0.23%)
May 02, 2017 31.79 31.92 31.51 31.60 1,190,865 -0.23(-0.73%)
May 01, 2017 31.23 32.22 31.14 31.83 1,178,195 -0.08(-0.25%)
Apr 28, 2017 32.06 32.10 31.63 31.91 815,938 -0.22(-0.69%)
Apr 27, 2017 32.40 32.55 32.07 32.13 970,962 -0.14(-0.44%)
Apr 26, 2017 31.85 32.33 31.73 32.27 819,263 +0.39(+1.23%)
Apr 25, 2017 31.99 32.17 31.85 31.88 807,794 +0.12(+0.39%)
Apr 24, 2017 31.94 31.94 31.61 31.76 959,600 +0.10(+0.31%)
Apr 21, 2017 31.63 31.70 31.30 31.66 1,695,201 -0.07(-0.22%)
Apr 20, 2017 31.46 31.77 31.44 31.73 702,768 +0.36(+1.16%)
Apr 19, 2017 31.16 31.58 31.10 31.37 1,036,200 +0.25(+0.80%)
Apr 18, 2017 30.83 31.24 30.83 31.12 1,188,360 +0.11(+0.34%)
Apr 17, 2017 30.61 31.03 30.55 31.01 1,041,483 +0.52(+1.69%)
Apr 13, 2017 30.73 30.93 30.48 30.50 841,841 -0.37(-1.21%)
Apr 12, 2017 31.39 31.39 30.80 30.87 962,547 -0.50(-1.59%)
Apr 11, 2017 30.98 31.38 30.83 31.37 1,111,432 +0.33(+1.06%)
Apr 10, 2017 30.97 31.24 30.95 31.04 731,967 +0.04(+0.14%)
Apr 07, 2017 30.71 31.03 30.64 30.99 1,138,266 +0.25(+0.81%)
Apr 06, 2017 30.59 31.01 30.53 30.74 1,445,510 +0.07(+0.23%)
Apr 05, 2017 31.00 31.22 30.66 30.67 2,173,219 -0.38(-1.23%)
Apr 04, 2017 31.13 31.25 30.99 31.06 1,089,662 -0.10(-0.31%)
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.