Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.68 25.69 25.27 25.31 1,161,022 -0.33(-1.29%)
Feb 26, 2015 25.58 25.89 25.43 25.65 949,224 +0.04(+0.17%)
Feb 25, 2015 25.77 25.79 25.51 25.60 841,664 -0.12(-0.46%)
Feb 24, 2015 25.94 25.98 25.48 25.72 885,533 -0.19(-0.72%)
Feb 23, 2015 25.66 25.98 25.66 25.91 946,976 +0.29(+1.13%)
Feb 20, 2015 25.74 25.79 25.53 25.62 1,391,553 -0.10(-0.40%)
Feb 19, 2015 25.74 25.87 25.54 25.72 1,065,201 +0.06(+0.23%)
Feb 18, 2015 25.29 25.69 25.22 25.66 972,118 +0.32(+1.28%)
Feb 17, 2015 25.65 25.69 25.21 25.34 1,211,887 -0.31(-1.23%)
Feb 13, 2015 26.11 25.65 25.65 25.65 1,816,317 +0.15(+0.60%)
Feb 12, 2015 25.00 25.52 24.94 25.50 1,473,670 +0.70(+2.81%)
Feb 11, 2015 24.63 24.93 24.62 24.80 1,853,643 +0.17(+0.69%)
Feb 10, 2015 24.41 24.69 23.92 24.63 2,656,276 +0.31(+1.29%)
Feb 09, 2015 24.49 24.59 24.16 24.32 1,467,839 -0.26(-1.07%)
Feb 06, 2015 24.74 24.80 24.43 24.58 1,750,754 -0.12(-0.48%)
Feb 05, 2015 24.86 25.00 24.55 24.70 1,364,906 -0.07(-0.27%)
Feb 04, 2015 24.78 24.93 24.56 24.77 2,583,771 -0.01(-0.03%)
Feb 03, 2015 24.25 24.87 24.11 24.78 4,092,818 -0.14(-0.54%)
Feb 02, 2015 24.96 25.07 24.52 24.91 1,187,096 +0.26(+1.06%)
Jan 30, 2015 24.73 25.03 24.51 24.65 980,144 -0.21(-0.85%)
Jan 29, 2015 25.28 25.28 24.05 24.86 1,402,045 -0.02(-0.07%)
Jan 28, 2015 26.04 26.51 24.26 24.88 1,261,824 -0.20(-0.81%)
Jan 27, 2015 24.74 25.52 24.63 25.08 1,225,583 +0.16(+0.65%)
Jan 26, 2015 24.56 24.97 24.38 24.92 876,002 +0.32(+1.31%)
Jan 23, 2015 24.47 24.67 24.40 24.60 412,796 +0.08(+0.35%)
Jan 22, 2015 24.30 24.60 24.02 24.52 579,237 +0.26(+1.08%)
Jan 21, 2015 24.47 24.47 24.03 24.25 667,128 -0.23(-0.93%)
Jan 20, 2015 24.67 24.78 24.23 24.48 446,875 -0.03(-0.10%)
Jan 16, 2015 24.11 24.56 24.06 24.51 656,705 +0.41(+1.69%)
Jan 15, 2015 24.34 24.38 23.94 24.10 502,402 +0.01(+0.04%)
Jan 14, 2015 23.96 24.22 23.82 24.09 553,802 -0.01(-0.04%)
Jan 13, 2015 23.91 24.64 23.72 24.10 1,221,487 +0.52(+2.23%)
Jan 12, 2015 23.59 23.69 23.45 23.58 891,157 -0.02(-0.07%)
Jan 09, 2015 23.85 24.13 23.52 23.59 1,060,140 +0.27(+1.16%)
Jan 08, 2015 22.81 23.33 22.81 23.32 444,754 +0.58(+2.53%)
Jan 07, 2015 22.35 22.86 22.25 22.75 492,320 +0.51(+2.28%)
Jan 06, 2015 22.26 22.46 21.87 22.24 607,250 -0.04(-0.19%)
Jan 05, 2015 22.42 22.76 22.17 22.28 746,616 -0.21(-0.94%)
Jan 02, 2015 22.50 22.70 22.19 22.49 413,128 +0.03(+0.11%)
Dec 31, 2014 22.85 22.47 22.47 22.47 254,478 -0.38(-1.67%)
Dec 30, 2014 22.83 23.00 22.76 22.85 253,637 +0.02(+0.07%)
Dec 29, 2014 22.95 22.97 22.63 22.83 314,079 -0.11(-0.48%)
Dec 26, 2014 22.93 23.15 22.92 22.94 240,276 +0.01(+0.04%)
Dec 24, 2014 22.92 22.93 22.93 22.93 190,474 -0.03(-0.11%)
Dec 23, 2014 22.86 23.19 22.65 22.96 752,260 +0.47(+2.11%)
Dec 22, 2014 22.11 22.49 22.11 22.48 515,749 +0.45(+2.04%)
Dec 19, 2014 21.53 22.11 21.49 22.03 1,631,086 +0.48(+2.24%)
Dec 18, 2014 21.71 21.72 21.43 21.55 1,065,645 +0.05(+0.24%)
Dec 17, 2014 21.56 21.58 21.05 21.50 861,068 +0.03(+0.12%)
Dec 16, 2014 21.36 21.81 21.30 21.48 556,368 +0.03(+0.12%)
Dec 15, 2014 21.75 21.84 21.26 21.45 750,389 -0.16(-0.74%)
Dec 12, 2014 22.37 22.42 21.60 21.61 619,730 -1.02(-4.53%)
Dec 11, 2014 22.61 22.90 22.53 22.64 390,597 +0.07(+0.30%)
Dec 10, 2014 22.96 23.00 22.55 22.57 288,794 -0.36(-1.59%)
Dec 09, 2014 22.74 22.93 22.62 22.93 559,183 +0.00(+0.00%)
Dec 08, 2014 23.31 23.47 22.91 22.93 456,700 -0.38(-1.63%)
Dec 05, 2014 23.30 23.40 23.19 23.31 1,034,878 +0.03(+0.11%)
Dec 04, 2014 23.47 23.55 23.25 23.29 389,416 -0.24(-1.01%)
Dec 03, 2014 23.38 23.56 23.08 23.52 504,869 +0.18(+0.76%)
Dec 02, 2014 23.09 23.35 23.05 23.35 566,134 +0.30(+1.29%)
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.