Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.51 23.76 23.23 23.29 953,587 -0.38(-1.61%)
Apr 29, 2015 23.90 24.04 23.56 23.67 478,111 -0.28(-1.17%)
Apr 28, 2015 24.04 24.19 23.86 23.95 528,126 -0.14(-0.56%)
Apr 27, 2015 24.62 24.65 23.98 24.09 592,075 -0.48(-1.96%)
Apr 24, 2015 24.59 24.60 24.18 24.57 604,985 -0.01(-0.03%)
Apr 23, 2015 24.41 24.62 24.32 24.58 412,440 +0.10(+0.42%)
Apr 22, 2015 24.42 24.54 24.32 24.48 453,387 +0.04(+0.17%)
Apr 21, 2015 24.45 24.54 24.35 24.44 700,760 +0.08(+0.35%)
Apr 20, 2015 24.15 24.40 24.02 24.35 682,598 +0.30(+1.23%)
Apr 17, 2015 24.12 24.18 23.72 24.06 890,959 -0.24(-0.98%)
Apr 16, 2015 23.90 24.29 23.88 24.29 868,330 +0.31(+1.31%)
Apr 15, 2015 24.10 24.21 23.83 23.98 671,452 -0.15(-0.63%)
Apr 14, 2015 23.67 24.17 23.65 24.13 804,098 +0.41(+1.75%)
Apr 13, 2015 24.15 24.17 23.59 23.72 862,581 -0.45(-1.86%)
Apr 10, 2015 24.24 24.31 23.92 24.17 591,419 -0.03(-0.10%)
Apr 09, 2015 24.19 24.33 24.05 24.19 433,541 +0.00(+0.00%)
Apr 08, 2015 24.18 24.36 24.08 24.19 809,510 +0.03(+0.14%)
Apr 07, 2015 24.38 24.51 24.12 24.16 374,648 -0.30(-1.21%)
Apr 06, 2015 24.16 24.57 24.14 24.45 551,063 +0.14(+0.56%)
Apr 02, 2015 24.56 24.32 24.32 24.32 535,390 -0.31(-1.27%)
Apr 01, 2015 24.46 24.67 24.17 24.63 727,597 +0.12(+0.48%)
Mar 31, 2015 24.80 24.90 24.45 24.51 639,438 -0.43(-1.73%)
Mar 30, 2015 24.85 25.02 24.82 24.95 659,374 +0.21(+0.86%)
Mar 27, 2015 24.22 24.76 24.18 24.73 774,532 +0.49(+2.03%)
Mar 26, 2015 23.70 24.25 23.46 24.24 915,870 +0.41(+1.71%)
Mar 25, 2015 25.33 25.33 23.76 23.84 1,357,560 -1.43(-5.67%)
Mar 24, 2015 25.34 25.45 25.16 25.27 649,514 -0.17(-0.67%)
Mar 23, 2015 25.20 25.61 25.20 25.44 816,388 +0.22(+0.87%)
Mar 20, 2015 25.36 25.36 25.03 25.22 1,576,960 -0.04(-0.17%)
Mar 19, 2015 24.86 25.40 24.71 25.26 1,062,041 +0.48(+1.95%)
Mar 18, 2015 24.50 24.90 24.40 24.78 603,288 +0.23(+0.93%)
Mar 17, 2015 24.42 24.64 24.28 24.55 587,068 -0.02(-0.07%)
Mar 16, 2015 24.26 24.76 24.26 24.56 542,658 +0.39(+1.61%)
Mar 13, 2015 24.59 24.60 24.06 24.17 693,778 -0.47(-1.92%)
Mar 12, 2015 24.29 24.92 24.28 24.65 760,390 +0.41(+1.68%)
Mar 11, 2015 24.39 24.41 24.20 24.24 497,394 -0.19(-0.76%)
Mar 10, 2015 24.73 24.74 24.36 24.43 581,147 -0.47(-1.87%)
Mar 09, 2015 24.60 24.95 24.56 24.89 902,678 +0.31(+1.27%)
Mar 06, 2015 24.91 24.99 24.53 24.58 478,420 -0.42(-1.66%)
Mar 05, 2015 25.44 25.45 25.00 25.00 723,806 -0.45(-1.76%)
Mar 04, 2015 25.54 25.69 25.28 25.45 717,293 -0.19(-0.73%)
Mar 03, 2015 25.64 25.77 25.45 25.63 982,275 -0.06(-0.23%)
Mar 02, 2015 25.21 25.77 25.21 25.69 1,322,911 +0.48(+1.92%)
Feb 27, 2015 25.57 25.58 25.17 25.21 1,165,924 -0.33(-1.29%)
Feb 26, 2015 25.47 25.78 25.33 25.54 953,232 +0.04(+0.17%)
Feb 25, 2015 25.67 25.68 25.40 25.50 845,218 -0.12(-0.46%)
Feb 24, 2015 25.83 25.87 25.38 25.61 889,272 -0.19(-0.72%)
Feb 23, 2015 25.56 25.87 25.56 25.80 950,975 +0.29(+1.13%)
Feb 20, 2015 25.63 25.68 25.42 25.51 1,397,429 -0.10(-0.40%)
Feb 19, 2015 25.63 25.76 25.44 25.61 1,069,699 +0.06(+0.23%)
Feb 18, 2015 25.18 25.58 25.11 25.56 976,222 +0.32(+1.28%)
Feb 17, 2015 25.54 25.58 25.11 25.23 1,217,004 -0.31(-1.23%)
Feb 13, 2015 26.00 25.55 25.55 25.55 1,823,987 +0.15(+0.60%)
Feb 12, 2015 24.89 25.41 24.84 25.39 1,479,893 +0.69(+2.81%)
Feb 11, 2015 24.53 24.83 24.51 24.70 1,861,470 +0.17(+0.69%)
Feb 10, 2015 24.31 24.58 23.82 24.53 2,667,492 +0.31(+1.29%)
Feb 09, 2015 24.39 24.49 24.06 24.22 1,474,038 -0.26(-1.07%)
Feb 06, 2015 24.63 24.70 24.33 24.48 1,758,146 -0.12(-0.48%)
Feb 05, 2015 24.76 24.89 24.45 24.60 1,370,669 -0.07(-0.27%)
Feb 04, 2015 24.67 24.83 24.45 24.67 2,594,681 -0.01(-0.03%)
Feb 03, 2015 24.15 24.76 24.01 24.67 4,110,100 -0.13(-0.54%)
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.