Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.39 17.54 17.26 17.52 469,236 +0.18(+1.06%)
Mar 28, 2014 17.29 17.65 17.20 17.34 915,153 +0.05(+0.28%)
Mar 27, 2014 17.52 17.52 17.23 17.29 661,521 -0.25(-1.41%)
Mar 26, 2014 17.60 17.79 17.49 17.53 758,628 +0.00(+0.00%)
Mar 25, 2014 17.32 17.57 17.30 17.53 637,362 +0.25(+1.47%)
Mar 24, 2014 17.44 17.50 17.16 17.28 766,318 -0.11(-0.64%)
Mar 21, 2014 17.57 17.72 17.37 17.39 1,766,877 -0.13(-0.73%)
Mar 20, 2014 17.42 17.72 17.41 17.52 760,089 +0.06(+0.36%)
Mar 19, 2014 17.34 17.59 17.28 17.45 1,084,419 +0.10(+0.55%)
Mar 18, 2014 17.16 17.41 17.16 17.36 943,101 +0.25(+1.44%)
Mar 17, 2014 17.38 17.44 17.10 17.11 1,115,160 -0.14(-0.83%)
Mar 14, 2014 17.09 17.38 16.92 17.26 1,241,131 +0.18(+1.03%)
Mar 13, 2014 17.35 17.42 17.05 17.08 982,387 -0.28(-1.61%)
Mar 12, 2014 17.20 17.42 17.10 17.36 952,813 +0.04(+0.23%)
Mar 11, 2014 17.45 17.47 17.30 17.32 659,598 -0.12(-0.69%)
Mar 10, 2014 17.46 17.47 17.31 17.44 797,807 +0.02(+0.09%)
Mar 07, 2014 17.38 17.53 17.32 17.42 613,758 +0.07(+0.41%)
Mar 06, 2014 17.50 17.57 17.30 17.35 490,456 -0.08(-0.46%)
Mar 05, 2014 17.69 17.69 17.41 17.43 588,001 -0.21(-1.22%)
Mar 04, 2014 17.08 17.75 17.08 17.65 1,104,895 +0.68(+4.04%)
Mar 03, 2014 16.56 17.04 16.52 16.96 834,267 +0.21(+1.28%)
Feb 28, 2014 16.66 16.87 16.60 16.75 3,017,055 +0.16(+0.96%)
Feb 27, 2014 16.36 16.63 16.29 16.59 680,878 +0.25(+1.51%)
Feb 26, 2014 16.21 16.34 16.08 16.34 1,155,021 +0.19(+1.18%)
Feb 25, 2014 16.26 16.31 16.09 16.15 864,369 -0.13(-0.78%)
Feb 24, 2014 16.57 16.57 16.26 16.28 696,790 -0.06(-0.39%)
Feb 21, 2014 15.83 16.59 15.70 16.34 2,238,478 +0.58(+3.69%)
Feb 20, 2014 15.74 16.05 15.56 15.76 1,719,508 +0.36(+2.33%)
Feb 19, 2014 15.38 15.59 15.34 15.40 977,050 -0.04(-0.26%)
Feb 18, 2014 15.22 15.52 15.22 15.44 692,826 +0.18(+1.20%)
Feb 14, 2014 15.23 15.26 15.26 15.26 689,940 +0.01(+0.05%)
Feb 13, 2014 14.68 15.50 14.51 15.25 2,863,205 +0.69(+4.76%)
Feb 12, 2014 14.61 14.74 14.52 14.56 510,530 -0.05(-0.33%)
Feb 11, 2014 14.61 14.65 14.49 14.60 339,271 +0.06(+0.44%)
Feb 10, 2014 14.59 14.64 14.49 14.54 654,865 -0.06(-0.44%)
Feb 07, 2014 14.62 14.76 14.49 14.60 558,227 +0.07(+0.49%)
Feb 06, 2014 14.68 14.88 14.48 14.53 751,183 +0.45(+3.17%)
Feb 05, 2014 13.79 14.11 13.61 14.09 995,368 +0.23(+1.68%)
Feb 04, 2014 13.60 14.04 13.49 13.85 847,930 +0.37(+2.72%)
Feb 03, 2014 13.61 13.74 13.42 13.49 1,299,462 -0.22(-1.59%)
Jan 31, 2014 12.89 13.93 12.89 13.70 1,142,494 +0.43(+3.22%)
Jan 30, 2014 13.42 13.42 13.19 13.28 628,144 -0.02(-0.17%)
Jan 29, 2014 13.40 13.48 13.28 13.30 293,857 -0.21(-1.55%)
Jan 28, 2014 13.43 13.62 13.42 13.51 458,869 +0.07(+0.50%)
Jan 27, 2014 13.57 13.62 13.32 13.44 541,949 -0.10(-0.72%)
Jan 24, 2014 13.80 13.80 13.41 13.54 628,272 -0.35(-2.54%)
Jan 23, 2014 14.06 14.10 13.83 13.89 406,228 -0.23(-1.65%)
Jan 22, 2014 14.24 14.31 14.12 14.12 405,524 -0.07(-0.48%)
Jan 21, 2014 14.18 14.26 14.10 14.19 498,667 +0.09(+0.64%)
Jan 17, 2014 14.17 14.10 14.10 14.10 497,543 -0.13(-0.95%)
Jan 16, 2014 14.24 14.32 14.07 14.24 393,665 -0.12(-0.84%)
Jan 15, 2014 14.27 14.38 14.24 14.36 307,186 +0.08(+0.58%)
Jan 14, 2014 14.17 14.33 14.15 14.27 606,874 +0.10(+0.69%)
Jan 13, 2014 14.18 14.36 14.09 14.18 528,971 -0.18(-1.25%)
Jan 10, 2014 14.25 14.37 14.18 14.36 498,137 +0.06(+0.42%)
Jan 09, 2014 14.31 14.36 14.22 14.30 299,580 +0.02(+0.16%)
Jan 08, 2014 14.18 14.29 14.12 14.27 347,877 +0.06(+0.42%)
Jan 07, 2014 14.06 14.26 14.06 14.21 328,199 +0.18(+1.28%)
Jan 06, 2014 14.38 14.42 14.01 14.03 1,102,282 -0.28(-1.99%)
Jan 03, 2014 14.09 14.40 14.04 14.32 793,513 +0.20(+1.38%)
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.