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 (%)
Jun 28, 2019 60.97 61.14 60.43 60.89 1,846,380 +0.01(+0.02%)
Jun 27, 2019 60.17 61.05 60.00 60.88 1,892,462 +0.79(+1.32%)
Jun 26, 2019 60.93 60.93 60.04 60.09 1,483,700 -0.72(-1.18%)
Jun 25, 2019 60.87 61.33 60.74 60.81 880,686 +0.01(+0.02%)
Jun 24, 2019 61.02 61.11 60.60 60.80 999,909 +0.01(+0.02%)
Jun 21, 2019 60.43 60.80 59.90 60.79 1,637,396 +0.21(+0.35%)
Jun 20, 2019 60.88 61.62 60.41 60.58 1,218,246 +0.32(+0.53%)
Jun 19, 2019 59.95 60.52 59.95 60.26 880,625 +0.35(+0.58%)
Jun 18, 2019 60.36 60.52 59.83 59.91 775,042 -0.13(-0.21%)
Jun 17, 2019 60.00 60.24 59.49 60.04 641,862 +0.09(+0.15%)
Jun 14, 2019 59.65 60.17 59.47 59.95 788,742 +0.33(+0.56%)
Jun 13, 2019 59.49 60.24 59.36 59.61 824,812 -0.30(-0.51%)
Jun 12, 2019 59.48 60.00 59.18 59.92 653,108 +0.39(+0.66%)
Jun 11, 2019 60.48 60.64 59.10 59.52 713,577 -0.88(-1.46%)
Jun 10, 2019 60.76 60.92 60.30 60.40 724,160 -0.13(-0.21%)
Jun 07, 2019 60.41 60.85 60.30 60.53 856,669 +0.45(+0.75%)
Jun 06, 2019 59.84 60.32 59.49 60.08 753,911 +0.52(+0.88%)
Jun 05, 2019 59.07 59.86 59.07 59.56 905,629 +0.66(+1.12%)
Jun 04, 2019 58.18 58.99 58.04 58.90 1,098,969 +1.13(+1.95%)
Jun 03, 2019 58.27 59.11 57.54 57.77 1,693,650 -0.12(-0.21%)
May 31, 2019 57.28 58.19 56.92 57.89 1,397,011 +0.38(+0.67%)
May 30, 2019 58.15 58.48 57.23 57.51 1,123,412 -0.39(-0.68%)
May 29, 2019 57.55 58.36 57.10 57.90 1,538,047 +0.31(+0.54%)
May 28, 2019 56.00 57.80 54.72 57.59 3,065,237 +0.44(+0.77%)
May 24, 2019 57.07 57.42 56.88 57.15 1,197,984 +0.40(+0.71%)
May 23, 2019 56.44 56.90 56.11 56.75 1,145,944 -0.18(-0.32%)
May 22, 2019 56.42 57.35 56.36 56.93 982,848 +0.35(+0.62%)
May 21, 2019 56.16 56.77 56.10 56.58 1,343,711 +0.61(+1.10%)
May 20, 2019 55.65 56.52 55.62 55.97 771,652 -0.10(-0.18%)
May 17, 2019 55.72 56.44 55.65 56.07 863,871 -0.06(-0.11%)
May 16, 2019 55.87 56.52 55.87 56.13 754,128 +0.52(+0.94%)
May 15, 2019 54.87 55.94 54.87 55.61 853,668 +0.52(+0.95%)
May 14, 2019 55.06 55.54 54.81 55.09 656,363 +0.27(+0.48%)
May 13, 2019 55.38 55.38 54.65 54.82 752,782 -1.30(-2.32%)
May 10, 2019 55.00 56.37 54.96 56.12 1,040,747 +0.90(+1.63%)
May 09, 2019 54.47 55.33 54.47 55.23 1,260,646 +0.79(+1.45%)
May 08, 2019 54.51 54.76 54.26 54.44 747,358 -0.15(-0.27%)
May 07, 2019 55.17 55.17 54.14 54.58 808,105 -0.95(-1.72%)
May 06, 2019 54.11 55.59 53.73 55.54 742,693 +0.64(+1.17%)
May 03, 2019 54.78 55.23 54.64 54.90 744,498 +0.45(+0.82%)
May 02, 2019 53.87 54.61 53.76 54.45 998,767 +0.70(+1.30%)
May 01, 2019 54.30 54.46 53.74 53.75 695,226 -0.59(-1.08%)
Apr 30, 2019 53.96 54.35 53.87 54.34 974,254 +0.65(+1.21%)
Apr 29, 2019 54.03 54.03 53.54 53.69 490,017 -0.38(-0.70%)
Apr 26, 2019 53.92 54.17 53.79 54.06 835,282 +0.23(+0.43%)
Apr 25, 2019 53.85 54.23 53.80 53.83 848,308 +0.00(+0.00%)
Apr 24, 2019 53.84 54.05 53.75 53.83 962,201 +0.08(+0.15%)
Apr 23, 2019 53.06 53.88 52.79 53.75 952,765 +1.07(+2.04%)
Apr 22, 2019 51.98 52.82 51.90 52.68 903,044 +0.49(+0.95%)
Apr 18, 2019 52.27 52.35 51.93 52.18 827,753 +0.05(+0.11%)
Apr 17, 2019 52.83 52.86 51.89 52.13 812,635 -0.60(-1.13%)
Apr 16, 2019 53.55 53.55 52.62 52.72 976,050 -0.73(-1.37%)
Apr 15, 2019 53.60 53.75 53.21 53.46 952,276 -0.22(-0.41%)
Apr 12, 2019 53.59 53.70 53.17 53.68 701,179 +0.27(+0.50%)
Apr 11, 2019 52.80 53.47 52.71 53.41 1,090,798 +0.71(+1.36%)
Apr 10, 2019 52.71 52.85 52.57 52.70 1,248,087 +0.11(+0.21%)
Apr 09, 2019 53.15 53.15 52.45 52.59 989,488 -0.88(-1.65%)
Apr 08, 2019 53.77 53.82 53.01 53.47 672,382 -0.24(-0.44%)
Apr 05, 2019 53.47 53.84 53.34 53.70 1,267,163 +0.55(+1.03%)
Apr 04, 2019 53.49 53.49 52.99 53.15 732,616 -0.19(-0.36%)
Apr 03, 2019 53.38 53.56 53.12 53.35 840,959 +0.24(+0.45%)
Apr 02, 2019 53.76 53.76 52.86 53.11 976,053 -0.71(-1.33%)
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.