Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.84 30.32 29.55 29.77 3,130,358 -0.07(-0.24%)
Jan 30, 2017 31.28 31.28 28.82 29.84 7,358,032 -2.08(-6.51%)
Jan 27, 2017 31.74 31.98 31.62 31.91 2,320,834 +0.05(+0.17%)
Jan 26, 2017 31.43 31.90 31.37 31.86 1,622,568 +0.33(+1.03%)
Jan 25, 2017 31.66 31.77 31.30 31.53 1,432,128 +0.04(+0.11%)
Jan 24, 2017 31.23 31.53 31.09 31.50 1,043,591 +0.24(+0.76%)
Jan 23, 2017 31.29 31.47 31.02 31.26 771,438 -0.11(-0.34%)
Jan 20, 2017 31.27 31.50 31.21 31.37 789,685 +0.04(+0.14%)
Jan 19, 2017 31.46 31.61 31.25 31.32 575,108 -0.23(-0.73%)
Jan 18, 2017 31.57 31.64 31.40 31.55 717,995 +0.04(+0.14%)
Jan 17, 2017 31.72 31.93 31.40 31.51 574,700 -0.47(-1.46%)
Jan 13, 2017 31.97 31.97 31.97 0 -0.04(-0.14%)
Jan 12, 2017 31.89 32.04 31.51 32.02 693,639 +0.00(+0.00%)
Jan 11, 2017 32.06 32.14 31.75 32.02 1,331,470 -0.06(-0.19%)
Jan 10, 2017 31.74 32.12 31.63 32.08 986,331 +0.32(+1.00%)
Jan 09, 2017 31.92 31.92 31.62 31.76 1,033,736 -0.11(-0.33%)
Jan 06, 2017 31.64 32.03 31.56 31.87 1,270,731 +0.24(+0.75%)
Jan 05, 2017 31.59 31.84 31.36 31.63 1,329,884 +0.03(+0.08%)
Jan 04, 2017 31.47 31.95 31.47 31.60 2,094,494 +0.17(+0.53%)
Jan 03, 2017 31.85 31.85 31.05 31.44 2,032,562 -0.31(-0.97%)
Dec 30, 2016 31.75 31.75 31.75 0 -0.16(-0.50%)
Dec 29, 2016 31.84 32.03 31.75 31.90 877,008 +0.21(+0.67%)
Dec 28, 2016 31.94 32.01 31.60 31.69 528,717 -0.23(-0.72%)
Dec 27, 2016 31.91 32.12 31.73 31.92 487,980 +0.09(+0.28%)
Dec 23, 2016 31.83 31.83 31.83 0 -0.11(-0.33%)
Dec 22, 2016 32.08 32.13 31.70 31.94 653,009 -0.05(-0.17%)
Dec 21, 2016 32.05 32.21 31.99 31.99 721,082 -0.20(-0.63%)
Dec 20, 2016 32.25 32.34 32.06 32.19 1,766,244 +0.09(+0.27%)
Dec 19, 2016 32.16 32.20 31.89 32.11 1,062,867 +0.12(+0.39%)
Dec 16, 2016 32.03 32.18 31.88 31.98 2,350,019 +0.07(+0.22%)
Dec 15, 2016 31.80 32.27 31.30 31.91 1,494,832 -0.10(-0.30%)
Dec 14, 2016 32.42 32.59 31.90 32.01 1,286,556 -0.41(-1.28%)
Dec 13, 2016 32.20 32.49 32.10 32.42 1,694,024 +0.29(+0.90%)
Dec 12, 2016 32.99 33.07 31.87 32.13 3,947,319 -1.05(-3.16%)
Dec 09, 2016 33.36 33.49 33.03 33.18 3,514,887 -0.17(-0.50%)
Dec 08, 2016 33.28 33.64 33.14 33.35 3,338,149 +0.24(+0.72%)
Dec 07, 2016 33.39 33.64 33.00 33.11 4,066,871 -0.30(-0.90%)
Dec 06, 2016 32.96 33.42 32.87 33.41 1,840,011 +0.37(+1.12%)
Dec 05, 2016 33.25 33.31 33.01 33.04 1,438,406 +0.00(+0.00%)
Dec 02, 2016 32.44 33.14 32.35 33.04 2,528,332 +0.61(+1.87%)
Dec 01, 2016 32.34 32.96 32.13 32.43 8,754,672 -0.84(-2.54%)
Nov 30, 2016 33.57 33.82 33.11 33.28 1,766,832 -0.34(-1.02%)
Nov 29, 2016 32.88 33.92 32.88 33.62 1,668,898 +0.88(+2.69%)
Nov 28, 2016 32.51 32.87 32.44 32.74 1,119,505 +0.18(+0.54%)
Nov 25, 2016 32.60 32.70 32.31 32.56 369,951 +0.10(+0.30%)
Nov 23, 2016 32.47 32.47 32.47 0 +0.33(+1.04%)
Nov 22, 2016 31.52 32.22 31.47 32.13 1,670,981 +0.80(+2.56%)
Nov 21, 2016 30.84 31.33 30.84 31.33 668,309 +0.42(+1.37%)
Nov 18, 2016 31.34 31.52 30.88 30.91 2,042,848 +0.10(+0.31%)
Nov 17, 2016 30.97 31.24 30.73 30.81 1,182,386 -0.11(-0.37%)
Nov 16, 2016 30.88 31.02 30.85 30.93 796,038 +0.06(+0.20%)
Nov 15, 2016 30.85 31.23 30.80 30.87 1,300,245 -0.06(-0.20%)
Nov 14, 2016 30.56 31.09 30.49 30.93 1,868,618 +0.72(+2.39%)
Nov 11, 2016 29.35 30.34 29.30 30.21 1,553,075 +0.77(+2.60%)
Nov 10, 2016 29.60 29.74 28.80 29.44 2,603,372 -0.09(-0.30%)
Nov 09, 2016 28.60 29.77 28.48 29.53 2,223,143 +1.27(+4.48%)
Nov 08, 2016 28.16 28.45 28.04 28.26 1,136,419 +0.18(+0.63%)
Nov 07, 2016 28.03 28.29 27.92 28.08 1,946,733 +0.47(+1.71%)
Nov 04, 2016 27.87 28.07 27.61 27.61 1,259,923 -0.19(-0.69%)
Nov 03, 2016 27.30 28.21 27.30 27.80 2,233,199 +0.48(+1.76%)
Nov 02, 2016 27.50 28.14 27.07 27.32 2,962,228 +1.01(+3.83%)
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.