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 25.66 25.67 25.25 25.30 1,161,859 -0.33(-1.29%)
Feb 26, 2015 25.56 25.87 25.42 25.63 949,908 +0.04(+0.17%)
Feb 25, 2015 25.76 25.77 25.49 25.59 842,270 -0.12(-0.46%)
Feb 24, 2015 25.93 25.96 25.47 25.70 886,171 -0.19(-0.72%)
Feb 23, 2015 25.64 25.96 25.64 25.89 947,659 +0.29(+1.13%)
Feb 20, 2015 25.72 25.77 25.51 25.60 1,392,556 -0.10(-0.40%)
Feb 19, 2015 25.72 25.85 25.53 25.70 1,065,969 +0.06(+0.23%)
Feb 18, 2015 25.27 25.67 25.20 25.64 972,818 +0.32(+1.28%)
Feb 17, 2015 25.63 25.67 25.19 25.32 1,212,760 -0.31(-1.23%)
Feb 13, 2015 26.09 25.64 25.64 25.64 1,817,627 +0.15(+0.60%)
Feb 12, 2015 24.98 25.50 24.92 25.48 1,474,733 +0.70(+2.81%)
Feb 11, 2015 24.62 24.91 24.60 24.79 1,854,979 +0.17(+0.69%)
Feb 10, 2015 24.40 24.67 23.90 24.62 2,658,190 +0.31(+1.29%)
Feb 09, 2015 24.47 24.57 24.14 24.30 1,468,898 -0.26(-1.07%)
Feb 06, 2015 24.72 24.79 24.41 24.57 1,752,016 -0.12(-0.48%)
Feb 05, 2015 24.85 24.98 24.53 24.68 1,365,890 -0.07(-0.27%)
Feb 04, 2015 24.76 24.91 24.54 24.75 2,585,633 -0.01(-0.03%)
Feb 03, 2015 24.24 24.85 24.09 24.76 4,095,768 -0.14(-0.54%)
Feb 02, 2015 24.94 25.05 24.50 24.90 1,187,951 +0.26(+1.06%)
Jan 30, 2015 24.71 25.01 24.49 24.63 980,851 -0.21(-0.85%)
Jan 29, 2015 25.26 25.26 24.03 24.85 1,403,056 -0.02(-0.07%)
Jan 28, 2015 26.02 26.49 24.24 24.86 1,262,733 -0.20(-0.81%)
Jan 27, 2015 24.73 25.51 24.61 25.07 1,226,466 +0.16(+0.65%)
Jan 26, 2015 24.54 24.96 24.36 24.90 876,633 +0.32(+1.31%)
Jan 23, 2015 24.46 24.65 24.38 24.58 413,094 +0.08(+0.35%)
Jan 22, 2015 24.28 24.58 24.00 24.50 579,654 +0.26(+1.08%)
Jan 21, 2015 24.46 24.46 24.02 24.24 667,609 -0.23(-0.93%)
Jan 20, 2015 24.65 24.76 24.21 24.46 447,197 -0.03(-0.10%)
Jan 16, 2015 24.09 24.54 24.04 24.49 657,179 +0.41(+1.69%)
Jan 15, 2015 24.32 24.36 23.92 24.08 502,764 +0.01(+0.04%)
Jan 14, 2015 23.94 24.20 23.80 24.07 554,201 -0.01(-0.04%)
Jan 13, 2015 23.89 24.62 23.70 24.08 1,222,368 +0.52(+2.23%)
Jan 12, 2015 23.58 23.68 23.43 23.56 891,800 -0.02(-0.07%)
Jan 09, 2015 23.83 24.11 23.51 23.58 1,060,904 +0.27(+1.16%)
Jan 08, 2015 22.80 23.31 22.80 23.30 445,075 +0.58(+2.53%)
Jan 07, 2015 22.33 22.85 22.23 22.73 492,675 +0.51(+2.28%)
Jan 06, 2015 22.25 22.44 21.85 22.22 607,688 -0.04(-0.19%)
Jan 05, 2015 22.41 22.75 22.15 22.26 747,154 -0.21(-0.94%)
Jan 02, 2015 22.48 22.69 22.17 22.48 413,426 +0.03(+0.11%)
Dec 31, 2014 22.83 22.45 22.45 22.45 254,661 -0.38(-1.67%)
Dec 30, 2014 22.81 22.98 22.75 22.83 253,820 +0.02(+0.07%)
Dec 29, 2014 22.93 22.95 22.61 22.81 314,305 -0.11(-0.48%)
Dec 26, 2014 22.92 23.14 22.91 22.92 240,450 +0.01(+0.04%)
Dec 24, 2014 22.91 22.92 22.92 22.92 190,612 -0.03(-0.11%)
Dec 23, 2014 22.84 23.18 22.64 22.94 752,803 +0.47(+2.11%)
Dec 22, 2014 22.09 22.48 22.09 22.47 516,121 +0.45(+2.04%)
Dec 19, 2014 21.52 22.09 21.48 22.02 1,632,262 +0.48(+2.24%)
Dec 18, 2014 21.70 21.71 21.41 21.54 1,066,413 +0.05(+0.24%)
Dec 17, 2014 21.54 21.56 21.04 21.49 861,689 +0.03(+0.12%)
Dec 16, 2014 21.34 21.80 21.28 21.46 556,769 +0.03(+0.12%)
Dec 15, 2014 21.73 21.82 21.25 21.43 750,930 -0.16(-0.74%)
Dec 12, 2014 22.36 22.40 21.59 21.60 620,177 -1.02(-4.53%)
Dec 11, 2014 22.59 22.88 22.52 22.62 390,878 +0.07(+0.30%)
Dec 10, 2014 22.94 22.98 22.53 22.55 289,002 -0.36(-1.59%)
Dec 09, 2014 22.72 22.92 22.60 22.92 559,586 +0.00(+0.00%)
Dec 08, 2014 23.30 23.45 22.89 22.92 457,029 -0.38(-1.63%)
Dec 05, 2014 23.29 23.38 23.18 23.30 1,035,624 +0.03(+0.11%)
Dec 04, 2014 23.45 23.53 23.24 23.27 389,697 -0.24(-1.01%)
Dec 03, 2014 23.36 23.54 23.07 23.51 505,233 +0.18(+0.76%)
Dec 02, 2014 23.08 23.33 23.03 23.33 566,542 +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.