Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

152.90 +2.48 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.55 40.10 39.55 39.63 1,309,626 +0.22(+0.55%)
Jun 28, 2018 39.26 39.50 38.89 39.42 1,123,658 +0.13(+0.32%)
Jun 27, 2018 40.00 40.02 39.21 39.29 1,510,790 -0.55(-1.39%)
Jun 26, 2018 39.95 39.97 39.78 39.84 2,088,626 -0.10(-0.25%)
Jun 25, 2018 40.19 40.20 39.88 39.94 1,518,573 -0.48(-1.19%)
Jun 22, 2018 40.89 40.89 40.36 40.42 1,478,992 -0.44(-1.06%)
Jun 21, 2018 41.20 41.30 40.76 40.86 1,099,285 -0.43(-1.03%)
Jun 20, 2018 41.21 41.56 41.15 41.28 748,614 +0.12(+0.29%)
Jun 19, 2018 40.85 41.26 40.70 41.16 1,272,260 +0.17(+0.42%)
Jun 18, 2018 40.63 41.02 40.39 40.99 2,175,531 +0.18(+0.44%)
Jun 15, 2018 41.20 40.68 40.81 928,301 -0.39(-0.95%)
Jun 14, 2018 41.11 41.34 40.77 41.20 1,054,115 +0.23(+0.55%)
Jun 13, 2018 40.73 41.24 40.71 40.97 1,401,129 +0.30(+0.74%)
Jun 12, 2018 40.54 40.74 40.24 40.68 991,278 +0.26(+0.65%)
Jun 11, 2018 40.22 40.58 40.22 40.41 688,431 +0.10(+0.25%)
Jun 08, 2018 40.16 40.32 39.93 40.31 1,195,964 +0.06(+0.16%)
Jun 07, 2018 40.79 40.94 39.98 40.25 1,099,695 -0.47(-1.15%)
Jun 06, 2018 40.72 1,201,877 -0.08(-0.20%)
Jun 05, 2018 41.04 41.27 40.66 40.80 855,766 -0.17(-0.42%)
Jun 04, 2018 40.57 41.00 40.43 40.97 1,097,760 +0.52(+1.29%)
Jun 01, 2018 40.79 40.96 40.32 40.45 1,276,629 -0.24(-0.60%)
May 31, 2018 40.82 40.86 40.52 40.69 1,177,887 +0.05(+0.11%)
May 30, 2018 40.25 40.92 40.00 40.65 2,100,594 +0.92(+2.32%)
May 29, 2018 38.26 39.86 38.12 39.73 2,855,865 +2.01(+5.34%)
May 25, 2018 37.72 37.72 37.72 0 +0.13(+0.34%)
May 24, 2018 37.29 37.72 37.15 37.59 1,270,969 +0.33(+0.90%)
May 23, 2018 37.09 37.31 37.00 37.25 481,705 +0.02(+0.05%)
May 22, 2018 37.63 37.71 37.20 37.24 568,178 -0.40(-1.06%)
May 21, 2018 37.85 37.89 37.53 37.63 653,467 +0.02(+0.05%)
May 18, 2018 37.21 37.63 37.07 37.62 803,206 +0.43(+1.17%)
May 17, 2018 37.29 37.43 37.00 37.18 665,623 -0.05(-0.15%)
May 16, 2018 36.97 37.35 36.85 37.24 502,331 +0.26(+0.71%)
May 15, 2018 36.53 37.02 36.42 36.98 651,602 +0.30(+0.81%)
May 14, 2018 36.79 36.89 36.60 36.68 465,898 -0.19(-0.51%)
May 11, 2018 36.80 37.15 36.62 36.87 640,630 +0.05(+0.12%)
May 10, 2018 36.74 36.94 36.53 36.82 325,237 +0.19(+0.52%)
May 09, 2018 36.53 36.80 36.41 36.63 509,721 +0.15(+0.42%)
May 08, 2018 36.68 36.76 36.26 36.48 620,319 +0.34(+0.95%)
May 07, 2018 35.96 36.15 35.79 36.14 535,602 +0.28(+0.78%)
May 04, 2018 35.33 36.12 35.21 35.86 411,058 +0.42(+1.17%)
May 03, 2018 35.32 35.45 34.71 35.44 866,970 +0.05(+0.13%)
May 02, 2018 35.63 35.85 35.24 35.40 835,327 -0.20(-0.56%)
May 01, 2018 35.67 35.68 35.17 35.59 731,023 -0.17(-0.48%)
Apr 30, 2018 36.15 36.24 35.73 35.77 394,245 -0.29(-0.80%)
Apr 27, 2018 36.25 36.36 36.05 36.05 418,626 -0.10(-0.27%)
Apr 26, 2018 35.97 36.27 35.72 36.15 339,216 +0.21(+0.58%)
Apr 25, 2018 36.22 36.26 35.75 35.95 1,048,156 -0.26(-0.72%)
Apr 24, 2018 36.53 36.79 35.96 36.21 626,955 -0.33(-0.91%)
Apr 23, 2018 36.72 36.90 36.36 36.54 439,718 -0.12(-0.32%)
Apr 20, 2018 36.77 36.94 36.51 36.66 423,562 -0.13(-0.34%)
Apr 19, 2018 36.93 37.12 36.69 36.79 514,659 -0.18(-0.49%)
Apr 18, 2018 36.91 37.07 36.59 36.97 821,909 +0.05(+0.15%)
Apr 17, 2018 36.87 37.00 36.51 36.91 860,158 +0.32(+0.89%)
Apr 16, 2018 36.10 36.69 35.98 36.59 620,343 +0.78(+2.17%)
Apr 13, 2018 36.10 36.10 35.67 35.81 549,504 -0.11(-0.30%)
Apr 12, 2018 35.76 36.05 35.62 35.92 344,326 +0.32(+0.91%)
Apr 11, 2018 35.36 35.77 35.36 35.59 639,944 +0.03(+0.08%)
Apr 10, 2018 35.31 35.71 35.17 35.57 553,109 +0.52(+1.49%)
Apr 09, 2018 35.16 35.52 35.03 35.04 780,978 -0.01(-0.03%)
Apr 06, 2018 35.52 35.86 34.82 35.05 584,531 -0.57(-1.60%)
Apr 05, 2018 35.53 35.73 35.39 35.62 820,068 +0.25(+0.71%)
Apr 04, 2018 34.49 35.38 34.35 35.37 1,097,549 +0.36(+1.03%)
Apr 03, 2018 34.40 35.04 34.29 35.01 1,171,691 +0.82(+2.40%)
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.