Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.07 +1.17 (+0.77%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.03 26.31 26.03 26.28 405,834 +0.19(+0.73%)
Mar 30, 2016 26.18 26.32 25.98 26.09 379,498 +0.03(+0.13%)
Mar 29, 2016 25.59 26.29 25.59 26.05 1,125,098 +0.38(+1.49%)
Mar 28, 2016 25.47 25.73 25.24 25.67 610,569 +0.30(+1.20%)
Mar 24, 2016 25.10 25.37 25.37 25.37 533,521 +0.07(+0.27%)
Mar 23, 2016 25.51 25.54 25.23 25.30 564,674 -0.27(-1.05%)
Mar 22, 2016 25.53 25.80 25.53 25.57 543,212 -0.11(-0.44%)
Mar 21, 2016 25.82 25.95 25.61 25.68 502,185 -0.19(-0.74%)
Mar 18, 2016 25.36 25.87 25.09 25.87 1,693,418 +0.55(+2.16%)
Mar 17, 2016 25.02 25.42 25.02 25.32 692,530 +0.30(+1.21%)
Mar 16, 2016 24.61 25.10 24.61 25.02 370,651 +0.30(+1.23%)
Mar 15, 2016 24.62 24.79 24.56 24.72 385,034 -0.03(-0.11%)
Mar 14, 2016 24.75 24.91 24.58 24.74 853,703 -0.06(-0.25%)
Mar 11, 2016 24.70 24.85 24.59 24.80 437,661 +0.22(+0.88%)
Mar 10, 2016 24.86 24.98 24.33 24.59 373,377 -0.20(-0.81%)
Mar 09, 2016 24.71 24.92 24.48 24.78 423,974 +0.17(+0.71%)
Mar 08, 2016 24.69 24.82 24.59 24.61 438,476 -0.27(-1.08%)
Mar 07, 2016 25.12 25.17 24.71 24.88 771,650 -0.37(-1.48%)
Mar 04, 2016 24.79 25.34 24.61 25.25 880,160 +0.45(+1.82%)
Mar 03, 2016 24.20 24.93 24.20 24.80 1,016,490 +0.61(+2.51%)
Mar 02, 2016 23.90 24.19 23.73 24.19 823,036 +0.24(+1.01%)
Mar 01, 2016 24.13 24.44 23.85 23.95 770,137 +0.00(+0.00%)
Feb 29, 2016 23.95 24.33 23.24 23.95 1,176,475 -0.04(-0.18%)
Feb 26, 2016 23.89 24.02 23.69 24.00 655,091 +0.21(+0.88%)
Feb 25, 2016 23.55 23.81 23.31 23.79 672,731 +0.29(+1.22%)
Feb 24, 2016 23.21 23.51 22.92 23.50 564,892 +0.11(+0.48%)
Feb 23, 2016 23.49 23.61 23.23 23.39 626,810 -0.23(-0.99%)
Feb 22, 2016 23.40 23.76 23.27 23.62 1,051,735 +0.36(+1.53%)
Feb 19, 2016 22.95 23.41 22.78 23.27 623,067 +0.30(+1.32%)
Feb 18, 2016 23.32 23.41 22.91 22.96 456,146 -0.30(-1.27%)
Feb 17, 2016 23.18 23.41 23.15 23.26 696,032 +0.18(+0.79%)
Feb 16, 2016 22.91 23.14 22.76 23.08 659,833 +0.32(+1.41%)
Feb 12, 2016 22.58 22.75 22.75 22.75 755,342 +0.42(+1.86%)
Feb 11, 2016 22.10 22.48 21.72 22.34 970,095 -0.05(-0.23%)
Feb 10, 2016 22.45 22.88 22.33 22.39 930,058 +0.10(+0.47%)
Feb 09, 2016 22.67 23.08 22.24 22.29 1,769,720 -0.63(-2.76%)
Feb 08, 2016 23.20 23.35 22.59 22.92 1,674,405 -0.49(-2.11%)
Feb 05, 2016 23.72 23.80 23.28 23.41 1,167,052 -0.40(-1.67%)
Feb 04, 2016 23.73 23.98 23.53 23.81 1,666,101 +0.13(+0.55%)
Feb 03, 2016 23.69 23.89 23.27 23.68 1,646,270 +0.10(+0.44%)
Feb 02, 2016 23.82 23.94 23.37 23.58 1,465,632 -0.40(-1.66%)
Feb 01, 2016 24.28 24.41 23.83 23.97 1,564,910 -0.44(-1.80%)
Jan 29, 2016 23.78 24.42 23.69 24.41 1,484,155 +0.71(+2.99%)
Jan 28, 2016 23.91 24.33 23.59 23.71 2,094,709 -0.13(-0.54%)
Jan 27, 2016 24.26 24.76 23.58 23.84 4,029,333 -1.67(-6.53%)
Jan 26, 2016 25.02 25.52 24.67 25.50 1,755,341 +0.51(+2.04%)
Jan 25, 2016 25.48 25.51 24.89 24.99 1,090,481 -0.53(-2.06%)
Jan 22, 2016 25.52 25.86 25.40 25.52 1,437,479 +0.26(+1.02%)
Jan 21, 2016 25.80 25.89 25.18 25.26 2,250,674 -0.58(-2.24%)
Jan 20, 2016 25.61 26.24 24.92 25.84 2,375,124 +0.21(+0.81%)
Jan 19, 2016 26.21 26.21 25.36 25.63 1,609,795 -0.38(-1.46%)
Jan 15, 2016 25.66 26.01 26.01 26.01 979,698 -0.06(-0.23%)
Jan 14, 2016 26.03 26.22 25.73 26.07 1,579,176 +0.04(+0.17%)
Jan 13, 2016 26.43 26.49 25.74 26.03 1,220,330 -0.30(-1.15%)
Jan 12, 2016 26.34 26.53 25.99 26.33 1,277,930 +0.16(+0.59%)
Jan 11, 2016 26.47 26.62 25.86 26.18 1,527,115 -0.29(-1.11%)
Jan 08, 2016 26.69 26.75 26.27 26.47 1,803,939 -0.08(-0.29%)
Jan 07, 2016 26.61 26.78 26.39 26.55 1,675,435 +0.09(+0.36%)
Jan 06, 2016 26.01 26.49 25.85 26.45 1,110,760 +0.21(+0.79%)
Jan 05, 2016 25.93 26.36 25.93 26.24 624,629 +0.34(+1.30%)
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.