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 (%)
Jul 31, 2019 64.27 64.47 62.85 63.49 1,209,702 -0.81(-1.26%)
Jul 30, 2019 64.98 65.29 63.82 64.30 1,454,766 -1.76(-2.67%)
Jul 29, 2019 65.26 66.41 64.48 66.06 3,106,752 +2.16(+3.38%)
Jul 26, 2019 63.28 63.95 63.26 63.90 1,253,337 +0.75(+1.18%)
Jul 25, 2019 62.79 63.27 62.44 63.16 671,095 +0.54(+0.87%)
Jul 24, 2019 62.54 62.73 61.96 62.61 643,888 +0.26(+0.41%)
Jul 23, 2019 62.17 62.42 61.52 62.35 1,090,659 +0.47(+0.76%)
Jul 22, 2019 61.77 62.63 61.54 61.88 983,801 +0.34(+0.56%)
Jul 19, 2019 62.46 62.77 61.49 61.54 933,559 -0.68(-1.10%)
Jul 18, 2019 62.53 62.65 62.04 62.22 1,064,292 -0.41(-0.65%)
Jul 17, 2019 63.20 63.49 62.59 62.63 699,064 -0.58(-0.92%)
Jul 16, 2019 63.39 63.52 62.72 63.21 893,241 -0.26(-0.41%)
Jul 15, 2019 63.56 63.72 63.35 63.47 557,504 -0.08(-0.13%)
Jul 12, 2019 63.15 63.64 62.82 63.55 695,865 +0.53(+0.84%)
Jul 11, 2019 63.29 63.37 62.68 63.03 725,915 -0.03(-0.04%)
Jul 10, 2019 62.76 63.14 62.66 63.05 516,450 +0.42(+0.68%)
Jul 09, 2019 61.75 62.67 61.54 62.63 601,762 +0.64(+1.03%)
Jul 08, 2019 62.59 62.59 61.74 61.99 780,381 -0.78(-1.25%)
Jul 05, 2019 62.12 62.78 61.81 62.78 617,247 +0.43(+0.70%)
Jul 03, 2019 61.81 62.45 61.59 62.34 504,302 +0.73(+1.18%)
Jul 02, 2019 61.57 61.79 61.23 61.61 1,413,234 +0.05(+0.08%)
Jul 01, 2019 61.68 61.86 61.28 61.57 1,519,119 +0.42(+0.69%)
Jun 28, 2019 61.22 61.39 60.68 61.14 1,838,856 +0.01(+0.02%)
Jun 27, 2019 60.41 61.30 60.25 61.13 1,884,751 +0.79(+1.32%)
Jun 26, 2019 61.18 61.18 60.28 60.34 1,477,654 -0.72(-1.18%)
Jun 25, 2019 61.12 61.59 60.98 61.06 877,097 +0.01(+0.02%)
Jun 24, 2019 61.27 61.36 60.85 61.05 995,834 +0.01(+0.02%)
Jun 21, 2019 60.68 61.05 60.14 61.04 1,630,724 +0.21(+0.35%)
Jun 20, 2019 61.13 61.87 60.66 60.83 1,213,282 +0.32(+0.53%)
Jun 19, 2019 60.20 60.76 60.19 60.50 877,037 +0.35(+0.58%)
Jun 18, 2019 60.61 60.77 60.07 60.15 771,884 -0.13(-0.21%)
Jun 17, 2019 60.25 60.49 59.74 60.28 639,246 +0.09(+0.15%)
Jun 14, 2019 59.90 60.41 59.71 60.19 785,528 +0.33(+0.56%)
Jun 13, 2019 59.73 60.49 59.60 59.86 821,451 -0.30(-0.51%)
Jun 12, 2019 59.72 60.25 59.43 60.16 650,446 +0.40(+0.66%)
Jun 11, 2019 60.72 60.89 59.34 59.77 710,670 -0.88(-1.46%)
Jun 10, 2019 61.01 61.17 60.55 60.65 721,209 -0.13(-0.21%)
Jun 07, 2019 60.66 61.10 60.55 60.78 853,178 +0.45(+0.75%)
Jun 06, 2019 60.08 60.57 59.73 60.33 750,839 +0.52(+0.88%)
Jun 05, 2019 59.32 60.11 59.32 59.80 901,939 +0.66(+1.12%)
Jun 04, 2019 58.41 59.23 58.28 59.14 1,094,490 +1.13(+1.95%)
Jun 03, 2019 58.51 59.35 57.77 58.01 1,686,749 -0.12(-0.21%)
May 31, 2019 57.51 58.42 57.15 58.13 1,391,318 +0.39(+0.67%)
May 30, 2019 58.39 58.72 57.47 57.74 1,118,834 -0.40(-0.68%)
May 29, 2019 57.79 58.60 57.34 58.14 1,531,779 +0.31(+0.54%)
May 28, 2019 56.23 58.04 54.95 57.83 3,052,746 +0.44(+0.77%)
May 24, 2019 57.30 57.65 57.11 57.38 1,193,102 +0.40(+0.71%)
May 23, 2019 56.68 57.14 56.34 56.98 1,141,274 -0.18(-0.32%)
May 22, 2019 56.65 57.59 56.59 57.16 978,843 +0.35(+0.62%)
May 21, 2019 56.39 57.01 56.33 56.81 1,338,236 +0.62(+1.10%)
May 20, 2019 55.87 56.75 55.85 56.20 768,508 -0.10(-0.18%)
May 17, 2019 55.95 56.67 55.87 56.30 860,350 -0.06(-0.11%)
May 16, 2019 56.10 56.75 56.10 56.36 751,055 +0.52(+0.94%)
May 15, 2019 55.09 56.17 55.09 55.84 850,190 +0.52(+0.95%)
May 14, 2019 55.29 55.76 55.04 55.31 653,688 +0.27(+0.48%)
May 13, 2019 55.61 55.61 54.87 55.05 749,714 -1.31(-2.32%)
May 10, 2019 55.22 56.60 55.18 56.35 1,036,506 +0.90(+1.63%)
May 09, 2019 54.69 55.55 54.69 55.45 1,255,509 +0.79(+1.45%)
May 08, 2019 54.73 54.98 54.49 54.66 744,312 -0.15(-0.27%)
May 07, 2019 55.40 55.40 54.36 54.81 804,812 -0.96(-1.72%)
May 06, 2019 54.33 55.82 53.95 55.76 739,666 +0.64(+1.17%)
May 03, 2019 55.00 55.46 54.86 55.12 741,464 +0.45(+0.82%)
May 02, 2019 54.09 54.84 53.98 54.67 994,697 +0.70(+1.30%)
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.