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 (%)
Sep 30, 2019 65.39 66.03 65.14 65.52 729,168 +0.13(+0.20%)
Sep 27, 2019 66.98 67.17 64.91 65.39 1,233,361 -1.39(-2.09%)
Sep 26, 2019 65.78 66.87 65.57 66.79 711,525 +1.35(+2.06%)
Sep 25, 2019 64.57 65.61 64.23 65.44 921,437 +0.95(+1.47%)
Sep 24, 2019 65.02 65.11 64.31 64.49 1,447,040 -0.03(-0.04%)
Sep 23, 2019 64.76 65.07 64.11 64.52 1,777,043 -0.23(-0.36%)
Sep 20, 2019 66.96 66.96 64.74 64.75 1,823,649 -2.17(-3.24%)
Sep 19, 2019 66.52 67.41 66.46 66.92 1,193,231 +0.53(+0.79%)
Sep 18, 2019 67.31 67.81 65.68 66.39 1,560,698 -0.82(-1.22%)
Sep 17, 2019 65.08 67.29 65.08 67.21 1,402,499 +2.35(+3.63%)
Sep 16, 2019 64.10 65.26 63.97 64.86 943,829 +0.76(+1.18%)
Sep 13, 2019 65.14 65.90 63.83 64.10 804,681 -0.99(-1.52%)
Sep 12, 2019 64.64 65.86 64.58 65.09 1,048,967 +0.93(+1.45%)
Sep 11, 2019 63.62 64.72 63.39 64.16 1,790,923 +0.58(+0.91%)
Sep 10, 2019 67.33 67.34 62.61 63.58 3,884,276 -4.39(-6.46%)
Sep 09, 2019 70.65 70.84 67.36 67.97 1,457,108 -2.68(-3.80%)
Sep 06, 2019 71.13 71.50 70.63 70.65 1,042,271 -0.48(-0.67%)
Sep 05, 2019 71.12 71.97 70.81 71.13 1,008,528 +0.50(+0.71%)
Sep 04, 2019 70.03 70.75 69.93 70.63 748,499 +1.06(+1.53%)
Sep 03, 2019 69.25 69.94 69.17 69.57 800,862 -0.09(-0.13%)
Aug 30, 2019 69.42 70.06 69.40 69.67 962,062 +0.28(+0.40%)
Aug 29, 2019 69.42 69.93 69.06 69.39 1,124,219 +0.57(+0.83%)
Aug 28, 2019 67.81 68.97 67.48 68.82 934,450 +0.85(+1.25%)
Aug 27, 2019 68.08 68.33 67.67 67.97 1,083,598 -0.03(-0.04%)
Aug 26, 2019 68.19 68.30 67.61 68.00 929,909 +0.21(+0.31%)
Aug 23, 2019 69.01 69.28 67.55 67.78 900,497 -1.38(-2.00%)
Aug 22, 2019 69.24 69.29 68.58 69.17 798,618 -0.08(-0.12%)
Aug 21, 2019 68.66 69.43 68.26 69.25 916,824 +1.37(+2.01%)
Aug 20, 2019 67.83 68.16 67.36 67.89 896,266 +0.07(+0.11%)
Aug 19, 2019 67.80 68.17 67.54 67.81 957,280 +0.54(+0.80%)
Aug 16, 2019 66.37 67.33 66.35 67.28 844,460 +1.30(+1.97%)
Aug 15, 2019 65.56 66.13 65.13 65.98 660,184 +0.76(+1.16%)
Aug 14, 2019 65.89 66.43 65.20 65.22 598,526 -1.39(-2.09%)
Aug 13, 2019 67.26 67.96 65.98 66.61 1,396,835 -0.47(-0.70%)
Aug 12, 2019 66.56 67.44 66.34 67.08 799,083 +0.49(+0.73%)
Aug 09, 2019 66.34 66.94 65.77 66.59 799,507 +0.15(+0.22%)
Aug 08, 2019 65.21 66.48 64.84 66.45 1,134,941 +1.65(+2.54%)
Aug 07, 2019 62.81 64.86 62.75 64.80 1,064,318 +1.48(+2.34%)
Aug 06, 2019 62.29 63.46 62.20 63.32 981,821 +1.37(+2.21%)
Aug 05, 2019 61.92 62.49 61.39 61.95 2,493,679 -1.32(-2.08%)
Aug 02, 2019 63.10 63.58 62.56 63.27 1,233,892 -0.15(-0.23%)
Aug 01, 2019 63.39 64.59 63.04 63.41 868,144 +0.18(+0.29%)
Jul 31, 2019 64.01 64.20 62.59 63.23 1,214,651 -0.81(-1.26%)
Jul 30, 2019 64.72 65.02 63.56 64.04 1,460,719 -1.76(-2.67%)
Jul 29, 2019 64.99 66.14 64.22 65.79 3,119,464 +2.15(+3.38%)
Jul 26, 2019 63.03 63.69 63.00 63.64 1,258,465 +0.74(+1.18%)
Jul 25, 2019 62.54 63.01 62.19 62.90 673,841 +0.54(+0.87%)
Jul 24, 2019 62.28 62.47 61.71 62.36 646,523 +0.26(+0.41%)
Jul 23, 2019 61.91 62.16 61.27 62.10 1,095,121 +0.47(+0.76%)
Jul 22, 2019 61.52 62.37 61.29 61.63 987,826 +0.34(+0.56%)
Jul 19, 2019 62.21 62.51 61.24 61.29 937,379 -0.68(-1.10%)
Jul 18, 2019 62.27 62.40 61.78 61.97 1,068,647 -0.40(-0.65%)
Jul 17, 2019 62.94 63.23 62.34 62.37 701,924 -0.58(-0.92%)
Jul 16, 2019 63.13 63.26 62.47 62.95 896,896 -0.26(-0.41%)
Jul 15, 2019 63.30 63.46 63.09 63.21 559,785 -0.08(-0.13%)
Jul 12, 2019 62.89 63.38 62.56 63.29 698,712 +0.52(+0.84%)
Jul 11, 2019 63.04 63.11 62.43 62.77 728,885 -0.03(-0.04%)
Jul 10, 2019 62.50 62.88 62.40 62.80 518,564 +0.42(+0.68%)
Jul 09, 2019 61.50 62.42 61.29 62.37 604,224 +0.63(+1.03%)
Jul 08, 2019 62.34 62.34 61.49 61.74 783,574 -0.78(-1.25%)
Jul 05, 2019 61.87 62.52 61.55 62.52 619,773 +0.43(+0.70%)
Jul 03, 2019 61.55 62.20 61.33 62.09 506,365 +0.73(+1.18%)
Jul 02, 2019 61.32 61.54 60.98 61.36 1,419,017 +0.05(+0.08%)
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.