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 (%)
Feb 28, 2019 48.23 48.87 48.23 48.48 1,575,154 +0.12(+0.25%)
Feb 27, 2019 48.23 48.52 48.22 48.36 1,544,106 -0.05(-0.09%)
Feb 26, 2019 49.02 49.05 48.36 48.41 1,366,978 -0.61(-1.24%)
Feb 25, 2019 49.77 49.94 48.99 49.01 720,165 -0.61(-1.24%)
Feb 22, 2019 49.35 49.82 49.30 49.63 1,198,102 +0.41(+0.84%)
Feb 21, 2019 49.37 49.41 48.78 49.21 744,794 -0.09(-0.19%)
Feb 20, 2019 49.80 49.91 49.03 49.30 1,207,904 -0.27(-0.54%)
Feb 19, 2019 49.22 49.57 48.89 49.57 709,580 +0.23(+0.46%)
Feb 15, 2019 49.10 49.59 49.10 49.34 1,193,959 +0.50(+1.01%)
Feb 14, 2019 48.89 49.19 48.73 48.85 1,362,502 -0.18(-0.37%)
Feb 13, 2019 49.33 49.44 48.86 49.03 1,026,448 -0.16(-0.34%)
Feb 12, 2019 49.03 49.23 48.76 49.19 919,850 +0.37(+0.77%)
Feb 11, 2019 49.77 49.99 48.75 48.82 1,534,164 -0.90(-1.82%)
Feb 08, 2019 49.14 49.73 49.04 49.72 1,041,939 +0.29(+0.59%)
Feb 07, 2019 48.50 49.48 48.14 49.43 1,391,434 +0.73(+1.50%)
Feb 06, 2019 48.35 48.76 47.89 48.70 1,186,884 +0.38(+0.79%)
Feb 05, 2019 48.01 48.34 47.43 48.32 1,154,213 +0.32(+0.67%)
Feb 04, 2019 47.49 48.16 46.81 48.00 1,429,630 +0.89(+1.88%)
Feb 01, 2019 47.68 48.40 46.61 47.11 2,337,382 +2.25(+5.01%)
Jan 31, 2019 44.07 45.00 43.89 44.87 1,567,857 +0.78(+1.76%)
Jan 30, 2019 44.11 44.32 43.78 44.09 890,227 +0.26(+0.60%)
Jan 29, 2019 43.62 44.08 43.45 43.82 763,174 +0.21(+0.48%)
Jan 28, 2019 43.91 44.07 43.54 43.61 1,166,395 -0.54(-1.22%)
Jan 25, 2019 43.51 44.29 43.49 44.15 945,027 +0.81(+1.88%)
Jan 24, 2019 43.43 43.71 43.17 43.34 861,576 +0.03(+0.06%)
Jan 23, 2019 43.24 43.97 43.08 43.31 778,405 +0.29(+0.68%)
Jan 22, 2019 43.22 43.56 42.85 43.02 692,127 -0.44(-1.01%)
Jan 18, 2019 43.74 43.97 43.30 43.46 903,634 +0.05(+0.11%)
Jan 17, 2019 42.87 43.68 42.78 43.41 717,434 +0.40(+0.93%)
Jan 16, 2019 42.82 43.27 42.63 43.01 801,018 +0.39(+0.92%)
Jan 15, 2019 42.37 42.88 42.36 42.62 804,612 +0.25(+0.58%)
Jan 14, 2019 42.23 42.55 41.93 42.37 1,970,295 -0.27(-0.64%)
Jan 11, 2019 41.86 42.67 41.68 42.65 1,078,075 +0.88(+2.10%)
Jan 10, 2019 41.39 41.96 41.25 41.77 1,660,164 +0.16(+0.37%)
Jan 09, 2019 42.10 42.33 41.48 41.61 1,462,082 -0.30(-0.72%)
Jan 08, 2019 41.88 41.96 41.34 41.92 1,207,806 +0.27(+0.66%)
Jan 07, 2019 41.80 41.97 41.35 41.64 1,572,563 -0.15(-0.35%)
Jan 04, 2019 40.80 42.08 40.80 41.79 1,719,336 +1.63(+4.07%)
Jan 03, 2019 40.09 40.91 39.88 40.15 1,124,068 -0.33(-0.81%)
Jan 02, 2019 40.47 41.05 40.20 40.48 1,682,405 -0.68(-1.64%)
Dec 31, 2018 41.21 41.30 40.53 41.16 1,219,884 +0.06(+0.16%)
Dec 28, 2018 41.13 41.51 40.69 41.09 907,248 +0.22(+0.54%)
Dec 27, 2018 40.63 40.99 39.83 40.87 1,361,715 -0.29(-0.71%)
Dec 26, 2018 39.93 41.19 39.49 41.17 866,748 +1.48(+3.73%)
Dec 24, 2018 40.30 40.62 39.64 39.69 667,651 -1.20(-2.93%)
Dec 21, 2018 42.51 42.51 40.50 40.88 2,511,494 -1.66(-3.91%)
Dec 20, 2018 43.02 43.15 42.11 42.55 1,777,934 -0.57(-1.31%)
Dec 19, 2018 43.98 44.30 42.74 43.11 970,748 -0.78(-1.77%)
Dec 18, 2018 43.84 44.22 43.49 43.89 1,365,886 +0.35(+0.80%)
Dec 17, 2018 44.64 44.66 43.32 43.54 1,184,613 -1.31(-2.93%)
Dec 14, 2018 45.64 45.69 44.76 44.86 836,288 -1.14(-2.48%)
Dec 13, 2018 46.25 46.42 45.78 46.00 720,605 -0.14(-0.30%)
Dec 12, 2018 45.55 46.68 45.45 46.13 1,132,971 +1.08(+2.39%)
Dec 11, 2018 45.33 45.76 44.68 45.06 999,291 +0.24(+0.53%)
Dec 10, 2018 44.52 45.25 44.30 44.82 1,678,542 +0.46(+1.03%)
Dec 07, 2018 45.26 45.50 44.22 44.36 1,193,165 -0.90(-2.00%)
Dec 06, 2018 44.84 45.34 44.30 45.27 1,840,512 +0.06(+0.14%)
Dec 04, 2018 46.55 47.13 45.12 45.20 2,146,076 -1.39(-2.98%)
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.