Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.07 45.00 43.89 44.87 1,567,857 +0.78(+1.76%)
Jan 30, 2019 44.11 44.32 43.78 44.09 890,227 +0.26(+0.60%)
Jan 29, 2019 43.62 44.08 43.45 43.82 763,174 +0.21(+0.48%)
Jan 28, 2019 43.91 44.07 43.54 43.61 1,166,395 -0.54(-1.22%)
Jan 25, 2019 43.51 44.29 43.49 44.15 945,027 +0.81(+1.88%)
Jan 24, 2019 43.43 43.71 43.17 43.34 861,576 +0.03(+0.06%)
Jan 23, 2019 43.24 43.97 43.08 43.31 778,405 +0.29(+0.68%)
Jan 22, 2019 43.22 43.56 42.85 43.02 692,127 -0.44(-1.01%)
Jan 18, 2019 43.74 43.97 43.30 43.46 903,634 +0.05(+0.11%)
Jan 17, 2019 42.87 43.68 42.78 43.41 717,434 +0.40(+0.93%)
Jan 16, 2019 42.82 43.27 42.63 43.01 801,018 +0.39(+0.92%)
Jan 15, 2019 42.37 42.88 42.36 42.62 804,612 +0.25(+0.58%)
Jan 14, 2019 42.23 42.55 41.93 42.37 1,970,295 -0.27(-0.64%)
Jan 11, 2019 41.86 42.67 41.68 42.65 1,078,075 +0.88(+2.10%)
Jan 10, 2019 41.39 41.96 41.25 41.77 1,660,164 +0.16(+0.37%)
Jan 09, 2019 42.10 42.33 41.48 41.61 1,462,082 -0.30(-0.72%)
Jan 08, 2019 41.88 41.96 41.34 41.92 1,207,806 +0.27(+0.66%)
Jan 07, 2019 41.80 41.97 41.35 41.64 1,572,563 -0.15(-0.35%)
Jan 04, 2019 40.80 42.08 40.80 41.79 1,719,336 +1.63(+4.07%)
Jan 03, 2019 40.09 40.91 39.88 40.15 1,124,068 -0.33(-0.81%)
Jan 02, 2019 40.47 41.05 40.20 40.48 1,682,405 -0.68(-1.64%)
Dec 31, 2018 41.21 41.30 40.53 41.16 1,219,884 +0.06(+0.16%)
Dec 28, 2018 41.13 41.51 40.69 41.09 907,248 +0.22(+0.54%)
Dec 27, 2018 40.63 40.99 39.83 40.87 1,361,715 -0.29(-0.71%)
Dec 26, 2018 39.93 41.19 39.49 41.17 866,748 +1.48(+3.73%)
Dec 24, 2018 40.30 40.62 39.64 39.69 667,651 -1.20(-2.93%)
Dec 21, 2018 42.51 42.51 40.50 40.88 2,511,494 -1.66(-3.91%)
Dec 20, 2018 43.02 43.15 42.11 42.55 1,777,934 -0.57(-1.31%)
Dec 19, 2018 43.98 44.30 42.74 43.11 970,748 -0.78(-1.77%)
Dec 18, 2018 43.84 44.22 43.49 43.89 1,365,886 +0.35(+0.80%)
Dec 17, 2018 44.64 44.66 43.32 43.54 1,184,613 -1.31(-2.93%)
Dec 14, 2018 45.64 45.69 44.76 44.86 836,288 -1.14(-2.48%)
Dec 13, 2018 46.25 46.42 45.78 46.00 720,605 -0.14(-0.30%)
Dec 12, 2018 45.55 46.68 45.45 46.13 1,132,971 +1.08(+2.39%)
Dec 11, 2018 45.33 45.76 44.68 45.06 999,291 +0.24(+0.53%)
Dec 10, 2018 44.52 45.25 44.30 44.82 1,678,542 +0.46(+1.03%)
Dec 07, 2018 45.26 45.50 44.22 44.36 1,193,165 -0.90(-2.00%)
Dec 06, 2018 44.84 45.34 44.30 45.27 1,840,512 +0.06(+0.14%)
Dec 04, 2018 46.55 47.13 45.12 45.20 2,146,076 -1.39(-2.98%)
Dec 03, 2018 47.43 47.66 46.25 46.59 2,178,626 -0.26(-0.57%)
Nov 30, 2018 46.64 46.94 46.48 46.86 885,128 +0.32(+0.69%)
Nov 29, 2018 46.84 47.07 46.53 46.54 810,710 -0.37(-0.78%)
Nov 28, 2018 46.76 46.98 46.14 46.90 1,603,138 +0.36(+0.77%)
Nov 27, 2018 47.03 47.50 46.36 46.55 2,410,591 -0.57(-1.20%)
Nov 26, 2018 47.10 47.40 46.70 47.11 530,780 +0.49(+1.06%)
Nov 23, 2018 46.36 47.01 46.28 46.62 292,159 -0.15(-0.31%)
Nov 21, 2018 46.77 46.77 46.77 0 +0.17(+0.37%)
Nov 20, 2018 46.90 47.51 46.50 46.59 1,215,812 -0.80(-1.70%)
Nov 19, 2018 48.06 48.29 47.31 47.40 1,217,411 -0.75(-1.56%)
Nov 16, 2018 47.79 48.23 47.58 48.14 1,623,300 +0.16(+0.34%)
Nov 15, 2018 46.50 48.02 46.50 47.98 1,553,000 +1.21(+2.58%)
Nov 14, 2018 47.56 47.68 46.53 46.77 1,376,499 -0.55(-1.16%)
Nov 13, 2018 47.12 47.54 46.66 47.32 1,908,786 +0.47(+1.01%)
Nov 12, 2018 46.69 47.18 46.47 46.85 2,215,914 +0.07(+0.16%)
Nov 09, 2018 46.24 46.85 46.11 46.77 1,313,100 +0.49(+1.06%)
Nov 08, 2018 46.06 46.52 45.25 46.28 2,374,127 +0.09(+0.20%)
Nov 07, 2018 44.98 46.30 44.90 46.19 1,379,416 +1.61(+3.61%)
Nov 06, 2018 43.89 45.11 43.78 44.58 1,555,347 +0.80(+1.83%)
Nov 05, 2018 43.25 43.83 43.01 43.78 1,175,459 +0.29(+0.67%)
Nov 02, 2018 43.85 44.68 42.96 43.49 1,555,563 -0.27(-0.62%)
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.