Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

152.90 +2.48 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.45 18.54 18.33 18.52 490,655 +0.06(+0.30%)
Apr 29, 2014 18.11 18.52 18.09 18.46 510,633 +0.41(+2.25%)
Apr 28, 2014 18.24 18.29 17.77 18.06 861,464 -0.13(-0.70%)
Apr 25, 2014 17.95 18.29 17.95 18.18 792,773 +0.22(+1.20%)
Apr 24, 2014 18.15 18.15 17.90 17.97 528,749 -0.06(-0.35%)
Apr 23, 2014 17.83 18.11 17.76 18.03 498,393 +0.18(+0.98%)
Apr 22, 2014 17.48 18.10 17.48 17.86 1,221,636 +0.41(+2.33%)
Apr 21, 2014 17.63 17.74 17.40 17.45 326,745 -0.16(-0.90%)
Apr 17, 2014 17.56 17.61 17.61 17.61 209,819 +0.06(+0.36%)
Apr 16, 2014 17.27 17.64 17.23 17.55 626,459 +0.37(+2.18%)
Apr 15, 2014 17.13 17.28 16.97 17.17 1,352,754 +0.09(+0.51%)
Apr 14, 2014 17.12 17.17 16.94 17.09 962,748 +0.04(+0.23%)
Apr 11, 2014 17.44 17.49 16.88 17.05 1,324,060 -0.44(-2.51%)
Apr 10, 2014 17.66 17.74 17.38 17.48 953,630 -0.20(-1.13%)
Apr 09, 2014 17.63 17.76 17.45 17.68 1,032,045 +0.18(+1.05%)
Apr 08, 2014 17.48 17.65 17.39 17.50 923,923 +0.00(+0.00%)
Apr 07, 2014 17.44 17.55 17.27 17.50 1,751,212 -0.02(-0.09%)
Apr 04, 2014 17.85 17.92 17.46 17.52 1,176,252 -0.26(-1.48%)
Apr 03, 2014 18.12 18.20 17.70 17.78 1,784,208 -0.42(-2.32%)
Apr 02, 2014 17.87 18.20 17.77 18.20 932,081 +0.41(+2.33%)
Apr 01, 2014 17.53 17.88 17.50 17.79 509,009 +0.26(+1.45%)
Mar 31, 2014 17.40 17.56 17.27 17.53 468,898 +0.18(+1.06%)
Mar 28, 2014 17.30 17.66 17.21 17.35 914,493 +0.05(+0.28%)
Mar 27, 2014 17.53 17.53 17.24 17.30 661,044 -0.25(-1.41%)
Mar 26, 2014 17.61 17.80 17.50 17.55 758,081 +0.00(+0.00%)
Mar 25, 2014 17.33 17.59 17.31 17.55 636,903 +0.25(+1.47%)
Mar 24, 2014 17.45 17.52 17.17 17.29 765,766 -0.11(-0.64%)
Mar 21, 2014 17.58 17.73 17.38 17.40 1,765,604 -0.13(-0.73%)
Mar 20, 2014 17.43 17.73 17.42 17.53 759,542 +0.06(+0.36%)
Mar 19, 2014 17.35 17.60 17.29 17.47 1,083,638 +0.10(+0.55%)
Mar 18, 2014 17.17 17.42 17.17 17.37 942,421 +0.25(+1.44%)
Mar 17, 2014 17.39 17.45 17.11 17.12 1,114,357 -0.14(-0.83%)
Mar 14, 2014 17.10 17.40 16.93 17.27 1,240,237 +0.18(+1.03%)
Mar 13, 2014 17.36 17.44 17.06 17.09 981,680 -0.28(-1.61%)
Mar 12, 2014 17.21 17.44 17.12 17.37 952,127 +0.04(+0.23%)
Mar 11, 2014 17.47 17.48 17.31 17.33 659,123 -0.12(-0.69%)
Mar 10, 2014 17.48 17.48 17.32 17.45 797,233 +0.02(+0.09%)
Mar 07, 2014 17.39 17.55 17.33 17.44 613,315 +0.07(+0.41%)
Mar 06, 2014 17.52 17.59 17.32 17.36 490,103 -0.08(-0.46%)
Mar 05, 2014 17.70 17.70 17.42 17.44 587,577 -0.22(-1.22%)
Mar 04, 2014 17.09 17.76 17.09 17.66 1,104,099 +0.69(+4.04%)
Mar 03, 2014 16.57 17.05 16.54 16.97 833,666 +0.22(+1.28%)
Feb 28, 2014 16.67 16.89 16.61 16.76 3,014,881 +0.16(+0.96%)
Feb 27, 2014 16.37 16.64 16.30 16.60 680,387 +0.25(+1.51%)
Feb 26, 2014 16.22 16.35 16.09 16.35 1,154,188 +0.19(+1.18%)
Feb 25, 2014 16.27 16.32 16.10 16.16 863,746 -0.13(-0.78%)
Feb 24, 2014 16.58 16.59 16.27 16.29 696,288 -0.06(-0.39%)
Feb 21, 2014 15.84 16.60 15.71 16.35 2,236,866 +0.58(+3.69%)
Feb 20, 2014 15.75 16.06 15.57 15.77 1,718,270 +0.36(+2.33%)
Feb 19, 2014 15.39 15.60 15.35 15.41 976,346 -0.04(-0.26%)
Feb 18, 2014 15.23 15.54 15.23 15.45 692,327 +0.18(+1.20%)
Feb 14, 2014 15.24 15.27 15.27 15.27 689,443 +0.01(+0.05%)
Feb 13, 2014 14.69 15.52 14.52 15.26 2,861,142 +0.69(+4.76%)
Feb 12, 2014 14.62 14.75 14.53 14.57 510,162 -0.05(-0.33%)
Feb 11, 2014 14.62 14.66 14.50 14.61 339,026 +0.06(+0.44%)
Feb 10, 2014 14.60 14.65 14.50 14.55 654,393 -0.06(-0.44%)
Feb 07, 2014 14.63 14.77 14.50 14.61 557,825 +0.07(+0.49%)
Feb 06, 2014 14.69 14.89 14.49 14.54 750,642 +0.45(+3.17%)
Feb 05, 2014 13.80 14.12 13.62 14.10 994,651 +0.23(+1.68%)
Feb 04, 2014 13.61 14.05 13.50 13.86 847,319 +0.37(+2.72%)
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.