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 (%)
Feb 29, 2016 24.02 24.40 23.30 24.02 1,173,370 -0.04(-0.18%)
Feb 26, 2016 23.95 24.08 23.75 24.06 653,363 +0.21(+0.88%)
Feb 25, 2016 23.61 23.88 23.37 23.85 670,956 +0.29(+1.22%)
Feb 24, 2016 23.28 23.57 22.98 23.56 563,401 +0.11(+0.48%)
Feb 23, 2016 23.55 23.67 23.29 23.45 625,156 -0.23(-0.99%)
Feb 22, 2016 23.46 23.82 23.33 23.68 1,048,960 +0.36(+1.53%)
Feb 19, 2016 23.01 23.47 22.84 23.33 621,423 +0.30(+1.32%)
Feb 18, 2016 23.38 23.48 22.97 23.02 454,942 -0.30(-1.27%)
Feb 17, 2016 23.24 23.47 23.21 23.32 694,196 +0.18(+0.79%)
Feb 16, 2016 22.97 23.20 22.82 23.14 658,092 +0.32(+1.41%)
Feb 12, 2016 22.64 22.81 22.81 22.81 753,349 +0.42(+1.87%)
Feb 11, 2016 22.16 22.54 21.78 22.40 967,535 -0.05(-0.23%)
Feb 10, 2016 22.51 22.94 22.39 22.45 927,604 +0.10(+0.47%)
Feb 09, 2016 22.73 23.14 22.30 22.34 1,765,050 -0.64(-2.76%)
Feb 08, 2016 23.26 23.41 22.65 22.98 1,669,987 -0.50(-2.11%)
Feb 05, 2016 23.79 23.87 23.34 23.48 1,163,972 -0.40(-1.67%)
Feb 04, 2016 23.80 24.05 23.59 23.87 1,661,705 +0.13(+0.55%)
Feb 03, 2016 23.75 23.95 23.33 23.74 1,641,926 +0.10(+0.44%)
Feb 02, 2016 23.88 24.00 23.43 23.64 1,461,765 -0.40(-1.66%)
Feb 01, 2016 24.34 24.48 23.89 24.04 1,560,781 -0.44(-1.80%)
Jan 29, 2016 23.84 24.49 23.76 24.48 1,480,239 +0.71(+2.98%)
Jan 28, 2016 23.97 24.39 23.66 23.77 2,089,182 -0.13(-0.54%)
Jan 27, 2016 24.32 24.83 23.64 23.90 4,018,702 -1.67(-6.53%)
Jan 26, 2016 25.09 25.59 24.73 25.57 1,750,710 +0.51(+2.04%)
Jan 25, 2016 25.55 25.58 24.96 25.06 1,087,604 -0.53(-2.06%)
Jan 22, 2016 25.59 25.92 25.47 25.59 1,433,686 +0.26(+1.02%)
Jan 21, 2016 25.86 25.96 25.25 25.33 2,244,735 -0.58(-2.24%)
Jan 20, 2016 25.67 26.31 24.98 25.91 2,368,857 +0.21(+0.81%)
Jan 19, 2016 26.28 26.28 25.42 25.70 1,605,548 -0.38(-1.46%)
Jan 15, 2016 25.73 26.08 26.08 26.08 977,113 -0.06(-0.23%)
Jan 14, 2016 26.10 26.29 25.79 26.14 1,575,009 +0.04(+0.17%)
Jan 13, 2016 26.50 26.56 25.80 26.10 1,217,110 -0.30(-1.15%)
Jan 12, 2016 26.41 26.60 26.05 26.40 1,274,558 +0.16(+0.59%)
Jan 11, 2016 26.54 26.69 25.93 26.24 1,523,086 -0.29(-1.11%)
Jan 08, 2016 26.76 26.82 26.34 26.54 1,799,179 -0.08(-0.29%)
Jan 07, 2016 26.68 26.85 26.46 26.62 1,671,014 +0.10(+0.36%)
Jan 06, 2016 26.08 26.56 25.92 26.52 1,107,829 +0.21(+0.79%)
Jan 05, 2016 25.99 26.43 25.99 26.31 622,981 +0.34(+1.30%)
Jan 04, 2016 26.30 26.31 25.82 25.98 1,314,358 -0.72(-2.69%)
Dec 31, 2015 26.55 26.69 26.69 26.69 792,900 +0.03(+0.10%)
Dec 30, 2015 26.83 26.92 26.67 26.67 621,733 -0.18(-0.68%)
Dec 29, 2015 26.92 27.12 26.78 26.85 562,880 +0.03(+0.13%)
Dec 28, 2015 26.85 26.89 26.59 26.82 630,432 -0.12(-0.45%)
Dec 24, 2015 26.89 26.94 26.94 26.94 306,135 +0.04(+0.16%)
Dec 23, 2015 26.60 27.04 26.25 26.89 1,332,600 +0.40(+1.50%)
Dec 22, 2015 26.37 26.73 26.00 26.50 1,588,186 +0.77(+2.99%)
Dec 21, 2015 25.30 25.75 25.21 25.73 1,490,926 +0.48(+1.92%)
Dec 18, 2015 25.39 25.42 25.00 25.24 1,127,961 -0.18(-0.71%)
Dec 17, 2015 25.94 26.13 25.39 25.42 496,978 -0.43(-1.67%)
Dec 16, 2015 25.68 25.92 25.36 25.86 941,268 +0.33(+1.29%)
Dec 15, 2015 25.29 25.63 25.26 25.53 734,168 +0.34(+1.34%)
Dec 14, 2015 25.25 25.59 25.01 25.19 904,796 -0.03(-0.10%)
Dec 11, 2015 25.43 25.54 25.09 25.21 1,175,329 -0.57(-2.21%)
Dec 10, 2015 25.54 25.87 25.23 25.79 1,549,072 +0.34(+1.33%)
Dec 09, 2015 25.47 25.81 25.41 25.45 1,862,839 -0.15(-0.57%)
Dec 08, 2015 25.08 25.66 25.00 25.60 687,262 +0.31(+1.23%)
Dec 07, 2015 26.03 26.03 25.21 25.28 1,000,478 -0.78(-2.99%)
Dec 04, 2015 25.48 26.08 25.45 26.06 782,465 +0.61(+2.41%)
Dec 03, 2015 25.99 26.10 25.28 25.45 1,388,364 -0.36(-1.41%)
Dec 02, 2015 26.21 26.25 25.79 25.81 1,682,190 -0.45(-1.71%)
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.