Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

152.13 -0.77 (-0.50%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.61 17.72 17.49 17.62 1,285,077 +0.01(+0.04%)
May 29, 2014 17.87 18.08 17.60 17.61 4,742,536 -1.20(-6.39%)
May 28, 2014 18.89 19.07 18.72 18.82 668,614 -0.06(-0.34%)
May 27, 2014 19.07 19.21 18.84 18.88 848,982 -0.21(-1.08%)
May 23, 2014 18.67 19.09 19.09 19.09 968,101 +0.85(+4.67%)
May 22, 2014 18.21 18.69 18.21 18.24 710,696 +0.58(+3.29%)
May 21, 2014 18.50 18.59 17.16 17.65 3,030,996 -1.78(-9.18%)
May 20, 2014 19.57 19.61 19.10 19.44 1,255,730 -0.11(-0.57%)
May 19, 2014 19.60 19.71 19.51 19.55 689,960 -0.10(-0.49%)
May 16, 2014 19.47 19.71 19.38 19.64 486,788 +0.13(+0.65%)
May 15, 2014 19.55 19.59 19.05 19.52 843,524 -0.06(-0.29%)
May 14, 2014 19.97 20.09 19.53 19.57 715,076 -0.33(-1.68%)
May 13, 2014 19.85 20.16 19.82 19.91 593,800 +0.12(+0.60%)
May 12, 2014 19.69 19.82 19.62 19.79 609,328 +0.18(+0.93%)
May 09, 2014 19.33 19.63 19.14 19.60 508,296 +0.25(+1.32%)
May 08, 2014 19.11 19.42 19.11 19.35 576,362 +0.23(+1.21%)
May 07, 2014 18.96 19.13 18.72 19.12 645,233 +0.19(+1.01%)
May 06, 2014 18.63 18.94 18.57 18.93 631,540 +0.28(+1.49%)
May 05, 2014 18.59 18.75 18.44 18.65 488,461 -0.02(-0.13%)
May 02, 2014 18.47 18.91 18.45 18.67 445,469 +0.21(+1.16%)
May 01, 2014 18.51 18.65 18.35 18.46 423,930 -0.05(-0.26%)
Apr 30, 2014 18.43 18.52 18.31 18.51 491,009 +0.06(+0.30%)
Apr 29, 2014 18.09 18.51 18.08 18.45 511,001 +0.41(+2.25%)
Apr 28, 2014 18.23 18.28 17.76 18.04 862,085 -0.13(-0.70%)
Apr 25, 2014 17.94 18.28 17.93 18.17 793,344 +0.21(+1.20%)
Apr 24, 2014 18.14 18.14 17.88 17.96 529,130 -0.06(-0.35%)
Apr 23, 2014 17.81 18.09 17.75 18.02 498,752 +0.18(+0.98%)
Apr 22, 2014 17.46 18.08 17.46 17.85 1,222,516 +0.41(+2.33%)
Apr 21, 2014 17.62 17.73 17.39 17.44 326,980 -0.16(-0.90%)
Apr 17, 2014 17.55 17.60 17.60 17.60 209,970 +0.06(+0.36%)
Apr 16, 2014 17.26 17.63 17.22 17.53 626,911 +0.37(+2.18%)
Apr 15, 2014 17.12 17.27 16.95 17.16 1,353,729 +0.09(+0.51%)
Apr 14, 2014 17.11 17.16 16.93 17.07 963,442 +0.04(+0.23%)
Apr 11, 2014 17.42 17.48 16.87 17.03 1,325,014 -0.44(-2.51%)
Apr 10, 2014 17.65 17.73 17.37 17.47 954,317 -0.20(-1.13%)
Apr 09, 2014 17.62 17.75 17.44 17.67 1,032,789 +0.18(+1.05%)
Apr 08, 2014 17.47 17.64 17.38 17.49 924,589 +0.00(+0.00%)
Apr 07, 2014 17.43 17.53 17.26 17.49 1,752,475 -0.02(-0.09%)
Apr 04, 2014 17.84 17.91 17.44 17.50 1,177,100 -0.26(-1.48%)
Apr 03, 2014 18.11 18.19 17.69 17.77 1,785,495 -0.42(-2.32%)
Apr 02, 2014 17.85 18.19 17.76 18.19 932,753 +0.41(+2.33%)
Apr 01, 2014 17.52 17.87 17.49 17.77 509,376 +0.25(+1.45%)
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%)
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.