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 (%)
Mar 31, 2016 25.93 26.20 25.93 26.17 407,548 +0.19(+0.73%)
Mar 30, 2016 26.07 26.21 25.87 25.98 381,101 +0.03(+0.13%)
Mar 29, 2016 25.48 26.18 25.48 25.94 1,129,848 +0.38(+1.49%)
Mar 28, 2016 25.36 25.62 25.14 25.56 613,148 +0.30(+1.20%)
Mar 24, 2016 24.99 25.26 25.26 25.26 535,774 +0.07(+0.27%)
Mar 23, 2016 25.41 25.43 25.12 25.19 567,058 -0.27(-1.05%)
Mar 22, 2016 25.42 25.69 25.42 25.46 545,506 -0.11(-0.44%)
Mar 21, 2016 25.71 25.84 25.50 25.57 504,306 -0.19(-0.74%)
Mar 18, 2016 25.25 25.76 24.98 25.76 1,700,568 +0.54(+2.16%)
Mar 17, 2016 24.91 25.31 24.91 25.22 695,454 +0.30(+1.21%)
Mar 16, 2016 24.51 24.99 24.51 24.91 372,216 +0.30(+1.23%)
Mar 15, 2016 24.52 24.69 24.46 24.61 386,660 -0.03(-0.11%)
Mar 14, 2016 24.65 24.80 24.47 24.64 857,308 -0.06(-0.24%)
Mar 11, 2016 24.59 24.74 24.48 24.70 439,509 +0.22(+0.88%)
Mar 10, 2016 24.76 24.87 24.23 24.48 374,954 -0.20(-0.81%)
Mar 09, 2016 24.60 24.81 24.38 24.68 425,764 +0.17(+0.71%)
Mar 08, 2016 24.59 24.72 24.49 24.51 440,327 -0.27(-1.08%)
Mar 07, 2016 25.02 25.06 24.60 24.78 774,909 -0.37(-1.48%)
Mar 04, 2016 24.69 25.24 24.51 25.15 883,877 +0.45(+1.82%)
Mar 03, 2016 24.10 24.83 24.10 24.70 1,020,782 +0.60(+2.51%)
Mar 02, 2016 23.80 24.09 23.63 24.09 826,511 +0.24(+1.01%)
Mar 01, 2016 24.03 24.34 23.75 23.85 773,389 +0.00(+0.00%)
Feb 29, 2016 23.85 24.23 23.14 23.85 1,181,442 -0.04(-0.18%)
Feb 26, 2016 23.79 23.92 23.59 23.89 657,858 +0.21(+0.88%)
Feb 25, 2016 23.45 23.71 23.21 23.69 675,572 +0.29(+1.22%)
Feb 24, 2016 23.12 23.41 22.82 23.40 567,277 +0.11(+0.48%)
Feb 23, 2016 23.39 23.51 23.13 23.29 629,457 -0.23(-0.99%)
Feb 22, 2016 23.30 23.66 23.17 23.52 1,056,176 +0.35(+1.53%)
Feb 19, 2016 22.85 23.31 22.68 23.17 625,698 +0.30(+1.32%)
Feb 18, 2016 23.22 23.32 22.81 22.87 458,072 -0.29(-1.27%)
Feb 17, 2016 23.08 23.31 23.06 23.16 698,971 +0.18(+0.79%)
Feb 16, 2016 22.81 23.04 22.67 22.98 662,619 +0.32(+1.41%)
Feb 12, 2016 22.49 22.66 22.66 22.66 758,531 +0.41(+1.86%)
Feb 11, 2016 22.01 22.38 21.63 22.24 974,191 -0.05(-0.23%)
Feb 10, 2016 22.36 22.79 22.24 22.30 933,985 +0.10(+0.47%)
Feb 09, 2016 22.57 22.99 22.14 22.19 1,777,192 -0.63(-2.76%)
Feb 08, 2016 23.10 23.25 22.49 22.82 1,681,475 -0.49(-2.11%)
Feb 05, 2016 23.62 23.70 23.18 23.32 1,171,980 -0.40(-1.67%)
Feb 04, 2016 23.63 23.88 23.43 23.71 1,673,136 +0.13(+0.55%)
Feb 03, 2016 23.59 23.79 23.17 23.58 1,653,221 +0.10(+0.44%)
Feb 02, 2016 23.72 23.84 23.27 23.48 1,471,821 -0.40(-1.66%)
Feb 01, 2016 24.17 24.31 23.73 23.87 1,571,518 -0.44(-1.80%)
Jan 29, 2016 23.68 24.32 23.59 24.31 1,490,422 +0.70(+2.99%)
Jan 28, 2016 23.81 24.23 23.50 23.61 2,103,554 -0.13(-0.54%)
Jan 27, 2016 24.16 24.66 23.48 23.74 4,046,347 -1.66(-6.53%)
Jan 26, 2016 24.91 25.41 24.56 25.39 1,762,753 +0.51(+2.04%)
Jan 25, 2016 25.38 25.40 24.78 24.89 1,095,086 -0.52(-2.06%)
Jan 22, 2016 25.41 25.75 25.29 25.41 1,443,548 +0.26(+1.02%)
Jan 21, 2016 25.69 25.78 25.07 25.15 2,260,177 -0.58(-2.24%)
Jan 20, 2016 25.50 26.13 24.81 25.73 2,385,153 +0.21(+0.81%)
Jan 19, 2016 26.10 26.10 25.25 25.52 1,616,593 -0.38(-1.46%)
Jan 15, 2016 25.55 25.90 25.90 25.90 983,835 -0.06(-0.23%)
Jan 14, 2016 25.92 26.11 25.62 25.96 1,585,844 +0.04(+0.17%)
Jan 13, 2016 26.32 26.38 25.63 25.92 1,225,483 -0.30(-1.15%)
Jan 12, 2016 26.23 26.42 25.88 26.22 1,283,326 +0.15(+0.59%)
Jan 11, 2016 26.36 26.50 25.76 26.07 1,533,563 -0.29(-1.11%)
Jan 08, 2016 26.58 26.63 26.16 26.36 1,811,556 -0.08(-0.29%)
Jan 07, 2016 26.50 26.67 26.28 26.43 1,682,509 +0.09(+0.36%)
Jan 06, 2016 25.90 26.38 25.74 26.34 1,115,450 +0.21(+0.79%)
Jan 05, 2016 25.82 26.25 25.82 26.13 627,266 +0.34(+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.