Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.86 68.10 67.36 67.38 497,592 -0.61(-0.90%)
Nov 27, 2019 68.41 68.79 67.45 67.99 1,117,316 +0.01(+0.02%)
Nov 26, 2019 67.43 68.21 67.07 67.98 9,960,297 +0.88(+1.31%)
Nov 25, 2019 66.20 67.33 66.14 67.10 2,174,190 +1.03(+1.56%)
Nov 22, 2019 66.75 67.21 65.63 66.07 1,768,571 -0.68(-1.01%)
Nov 21, 2019 68.52 68.52 66.63 66.75 1,123,235 -1.80(-2.62%)
Nov 20, 2019 68.27 68.76 67.94 68.55 1,234,924 +0.31(+0.46%)
Nov 19, 2019 68.58 68.69 68.23 68.23 1,497,694 -0.24(-0.35%)
Nov 18, 2019 68.16 68.97 68.09 68.47 748,362 +0.25(+0.37%)
Nov 15, 2019 68.35 68.48 67.60 68.22 964,842 +0.38(+0.56%)
Nov 14, 2019 67.01 67.94 66.82 67.84 641,996 +0.65(+0.96%)
Nov 13, 2019 66.83 67.75 66.68 67.19 684,965 +0.47(+0.71%)
Nov 12, 2019 67.35 67.67 66.46 66.72 916,283 -0.30(-0.45%)
Nov 11, 2019 65.62 67.36 65.32 67.03 1,494,513 +0.79(+1.20%)
Nov 08, 2019 66.17 66.47 65.88 66.23 1,475,394 +0.09(+0.14%)
Nov 07, 2019 66.45 66.79 65.78 66.14 1,271,128 -0.09(-0.14%)
Nov 06, 2019 66.02 66.83 65.63 66.23 1,373,767 +0.52(+0.79%)
Nov 05, 2019 67.55 67.59 65.62 65.72 1,346,339 -2.01(-2.97%)
Nov 04, 2019 68.78 68.84 67.43 67.73 1,210,080 -0.80(-1.17%)
Nov 01, 2019 66.77 69.16 66.62 68.53 1,854,756 +3.61(+5.56%)
Oct 31, 2019 65.70 66.31 64.89 64.92 1,678,872 -0.53(-0.80%)
Oct 30, 2019 64.51 65.61 64.22 65.45 1,438,343 +0.92(+1.43%)
Oct 29, 2019 62.87 65.07 62.87 64.53 1,115,019 +1.58(+2.51%)
Oct 28, 2019 63.27 63.61 62.82 62.95 1,174,280 -0.14(-0.22%)
Oct 25, 2019 63.07 63.56 62.73 63.09 1,030,673 -0.08(-0.13%)
Oct 24, 2019 62.56 63.35 62.18 63.17 948,052 +0.77(+1.24%)
Oct 23, 2019 62.71 63.40 62.15 62.40 985,974 -0.42(-0.68%)
Oct 22, 2019 64.76 64.77 62.72 62.82 702,655 -1.75(-2.71%)
Oct 21, 2019 64.52 64.74 63.86 64.57 798,335 +0.06(+0.09%)
Oct 18, 2019 65.11 65.27 63.83 64.52 728,050 -0.83(-1.27%)
Oct 17, 2019 65.80 66.19 65.18 65.35 691,412 -0.15(-0.23%)
Oct 16, 2019 65.04 65.75 64.43 65.50 963,257 +0.06(+0.10%)
Oct 15, 2019 65.34 65.75 65.21 65.43 620,938 +0.32(+0.50%)
Oct 14, 2019 65.76 65.98 64.79 65.11 616,973 -0.84(-1.27%)
Oct 11, 2019 66.49 67.02 65.85 65.95 710,166 -0.04(-0.06%)
Oct 10, 2019 65.12 66.16 64.98 65.98 1,676,803 +0.62(+0.95%)
Oct 09, 2019 64.55 65.53 64.55 65.37 673,178 +1.08(+1.68%)
Oct 08, 2019 64.54 65.09 63.97 64.29 1,298,385 -0.66(-1.01%)
Oct 07, 2019 64.97 65.27 64.64 64.94 980,139 -0.41(-0.62%)
Oct 04, 2019 64.67 65.46 64.22 65.35 1,230,218 +0.86(+1.33%)
Oct 03, 2019 63.66 64.50 63.13 64.49 849,562 +0.82(+1.29%)
Oct 02, 2019 64.18 64.33 62.95 63.67 1,336,461 -1.02(-1.58%)
Oct 01, 2019 65.82 66.36 64.62 64.69 934,418 -0.83(-1.27%)
Sep 30, 2019 65.39 66.03 65.14 65.52 729,168 +0.13(+0.20%)
Sep 27, 2019 66.98 67.17 64.91 65.39 1,233,361 -1.39(-2.09%)
Sep 26, 2019 65.78 66.87 65.57 66.79 711,525 +1.35(+2.06%)
Sep 25, 2019 64.57 65.61 64.23 65.44 921,437 +0.95(+1.47%)
Sep 24, 2019 65.02 65.11 64.31 64.49 1,447,040 -0.03(-0.04%)
Sep 23, 2019 64.76 65.07 64.11 64.52 1,777,043 -0.23(-0.36%)
Sep 20, 2019 66.96 66.96 64.74 64.75 1,823,649 -2.17(-3.24%)
Sep 19, 2019 66.52 67.41 66.46 66.92 1,193,231 +0.53(+0.79%)
Sep 18, 2019 67.31 67.81 65.68 66.39 1,560,698 -0.82(-1.22%)
Sep 17, 2019 65.08 67.29 65.08 67.21 1,402,499 +2.35(+3.63%)
Sep 16, 2019 64.10 65.26 63.97 64.86 943,829 +0.76(+1.18%)
Sep 13, 2019 65.14 65.90 63.83 64.10 804,681 -0.99(-1.52%)
Sep 12, 2019 64.64 65.86 64.58 65.09 1,048,967 +0.93(+1.45%)
Sep 11, 2019 63.62 64.72 63.39 64.16 1,790,923 +0.58(+0.91%)
Sep 10, 2019 67.33 67.34 62.61 63.58 3,884,276 -4.39(-6.46%)
Sep 09, 2019 70.65 70.84 67.36 67.97 1,457,108 -2.68(-3.80%)
Sep 06, 2019 71.13 71.50 70.63 70.65 1,042,271 -0.48(-0.67%)
Sep 05, 2019 71.12 71.97 70.81 71.13 1,008,528 +0.50(+0.71%)
Sep 04, 2019 70.03 70.75 69.93 70.63 748,499 +1.06(+1.53%)
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.