Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.80 34.80 34.80 0 +0.58(+1.71%)
Mar 28, 2018 34.30 34.64 34.10 34.21 1,055,128 -0.02(-0.05%)
Mar 27, 2018 34.51 34.82 34.13 34.23 1,283,368 -0.12(-0.34%)
Mar 26, 2018 34.16 34.38 33.56 34.35 605,485 +0.50(+1.49%)
Mar 23, 2018 34.57 34.70 33.84 33.84 867,853 -0.67(-1.95%)
Mar 22, 2018 35.04 35.13 34.48 34.52 911,818 -0.84(-2.36%)
Mar 21, 2018 35.24 35.57 35.12 35.35 406,580 +0.13(+0.36%)
Mar 20, 2018 35.00 35.35 34.82 35.23 403,208 +0.36(+1.03%)
Mar 19, 2018 35.44 35.46 34.61 34.87 817,552 -0.63(-1.77%)
Mar 16, 2018 35.23 35.67 35.08 35.50 1,406,134 +0.37(+1.05%)
Mar 15, 2018 35.15 35.29 35.04 35.13 677,797 +0.00(+0.00%)
Mar 14, 2018 35.16 35.16 34.82 35.13 1,115,654 +0.04(+0.10%)
Mar 13, 2018 35.30 35.33 35.05 35.09 527,333 -0.16(-0.46%)
Mar 12, 2018 35.71 35.75 35.14 35.26 655,843 -0.38(-1.06%)
Mar 09, 2018 35.35 35.63 35.08 35.63 1,178,699 +0.40(+1.12%)
Mar 08, 2018 35.40 35.51 35.09 35.24 594,133 -0.05(-0.15%)
Mar 07, 2018 35.57 35.29 570,643 +0.10(+0.28%)
Mar 06, 2018 35.39 35.39 34.88 35.19 680,770 -0.09(-0.25%)
Mar 05, 2018 34.26 35.39 34.23 35.28 1,307,022 +0.38(+1.08%)
Mar 02, 2018 34.03 34.98 33.89 34.91 1,086,706 +0.69(+2.02%)
Mar 01, 2018 34.08 34.38 33.68 34.21 992,605 +0.13(+0.37%)
Feb 28, 2018 34.69 34.79 34.08 34.09 918,733 -0.48(-1.38%)
Feb 27, 2018 34.89 35.17 34.56 34.56 636,190 -0.31(-0.88%)
Feb 26, 2018 34.71 34.92 34.58 34.87 737,499 +0.27(+0.78%)
Feb 23, 2018 34.47 34.61 34.29 34.60 861,460 +0.40(+1.16%)
Feb 22, 2018 34.15 34.20 1,655,096 -0.04(-0.11%)
Feb 21, 2018 34.37 34.65 34.18 34.24 827,801 -0.12(-0.34%)
Feb 20, 2018 34.29 34.73 34.28 34.36 643,979 -0.06(-0.18%)
Feb 16, 2018 34.42 34.42 34.42 0 +0.00(+0.00%)
Feb 15, 2018 34.20 34.42 33.88 34.42 1,455,377 +0.36(+1.06%)
Feb 14, 2018 33.33 34.15 33.26 34.06 1,293,911 +0.58(+1.74%)
Feb 13, 2018 33.34 33.65 33.24 33.48 1,882,403 +0.05(+0.13%)
Feb 12, 2018 32.89 33.66 32.89 33.43 2,289,457 +0.94(+2.89%)
Feb 09, 2018 32.99 33.16 31.50 32.49 1,819,752 -0.13(-0.38%)
Feb 08, 2018 33.40 33.65 32.61 32.62 1,444,343 -0.73(-2.20%)
Feb 07, 2018 32.25 33.99 32.23 33.35 1,516,276 +1.23(+3.81%)
Feb 06, 2018 32.12 32.41 31.48 32.13 2,295,489 -1.06(-3.18%)
Feb 05, 2018 33.08 34.01 32.46 33.18 1,730,304 -1.39(-4.01%)
Feb 02, 2018 35.23 35.48 34.57 34.57 1,137,691 -0.84(-2.37%)
Feb 01, 2018 34.89 35.59 34.87 35.41 1,134,616 +0.38(+1.07%)
Jan 31, 2018 35.39 35.51 35.00 35.03 572,945 -0.21(-0.61%)
Jan 30, 2018 35.38 35.42 35.01 35.25 628,725 -0.44(-1.23%)
Jan 29, 2018 35.37 35.99 35.23 35.68 1,033,395 +0.13(+0.38%)
Jan 26, 2018 35.32 35.58 35.19 35.55 744,892 +0.28(+0.79%)
Jan 25, 2018 35.36 35.88 35.22 35.27 472,625 +0.06(+0.18%)
Jan 24, 2018 35.47 35.63 35.16 35.21 720,381 -0.20(-0.56%)
Jan 23, 2018 35.39 35.50 35.12 35.41 601,974 -0.02(-0.05%)
Jan 22, 2018 35.49 35.58 35.15 35.43 961,756 -0.03(-0.08%)
Jan 19, 2018 35.41 35.49 34.89 35.45 892,248 +0.02(+0.05%)
Jan 18, 2018 35.81 35.85 35.43 35.43 496,948 -0.35(-0.97%)
Jan 17, 2018 35.81 35.94 35.63 35.78 779,776 +0.14(+0.40%)
Jan 16, 2018 35.32 35.99 35.19 35.64 1,252,029 +0.51(+1.45%)
Jan 12, 2018 35.13 35.13 35.13 0 +0.04(+0.10%)
Jan 11, 2018 35.01 35.13 34.67 35.09 762,802 +0.07(+0.20%)
Jan 10, 2018 35.02 587,308 +0.15(+0.44%)
Jan 09, 2018 35.32 35.32 34.86 34.87 810,934 -0.24(-0.69%)
Jan 08, 2018 34.42 35.16 34.35 35.11 609,648 +0.81(+2.37%)
Jan 05, 2018 34.15 34.50 33.94 34.30 1,517,201 +0.29(+0.84%)
Jan 04, 2018 34.14 34.32 34.01 34.01 1,911,470 -0.02(-0.05%)
Jan 03, 2018 33.97 34.21 33.97 34.03 752,449 +0.09(+0.26%)
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.