Booz Allen Hamilton Holding Corp (NY: BAH )

88.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.14 38.43 37.62 37.81 1,555,004 -0.39(-1.02%)
Nov 29, 2016 37.36 38.54 37.36 38.20 1,468,811 +1.00(+2.69%)
Nov 28, 2016 36.94 37.35 36.86 37.20 985,286 +0.20(+0.54%)
Nov 25, 2016 37.04 37.15 36.72 37.00 325,597 +0.11(+0.30%)
Nov 23, 2016 36.89 36.89 36.89 0 +0.38(+1.04%)
Nov 22, 2016 35.81 36.61 35.76 36.51 1,470,644 +0.91(+2.56%)
Nov 21, 2016 35.04 35.60 35.04 35.60 588,185 +0.48(+1.37%)
Nov 18, 2016 35.61 35.81 35.09 35.12 1,797,928 +0.11(+0.31%)
Nov 17, 2016 35.19 35.50 34.92 35.01 1,040,628 -0.13(-0.37%)
Nov 16, 2016 35.09 35.25 35.05 35.14 700,600 +0.07(+0.20%)
Nov 15, 2016 35.05 35.48 34.99 35.07 1,144,357 -0.07(-0.20%)
Nov 14, 2016 34.72 35.33 34.64 35.14 1,644,586 +0.82(+2.39%)
Nov 11, 2016 33.35 34.47 33.29 34.32 1,366,874 +0.87(+2.60%)
Nov 10, 2016 33.63 33.79 32.72 33.45 2,291,249 -0.10(-0.30%)
Nov 09, 2016 32.50 33.83 32.36 33.55 1,956,607 +1.44(+4.48%)
Nov 08, 2016 32.00 32.33 31.86 32.11 1,000,172 +0.05(+0.16%)
Nov 07, 2016 32.00 32.29 31.87 32.06 1,705,320 +0.54(+1.71%)
Nov 04, 2016 31.82 32.04 31.52 31.52 1,103,681 -0.22(-0.69%)
Nov 03, 2016 31.16 32.20 31.16 31.74 1,956,261 +0.55(+1.76%)
Nov 02, 2016 31.39 32.12 30.90 31.19 2,594,883 +1.15(+3.83%)
Nov 01, 2016 30.42 30.57 29.90 30.04 1,004,637 -0.43(-1.41%)
Oct 31, 2016 30.60 30.60 30.43 30.47 759,548 -0.03(-0.10%)
Oct 28, 2016 30.46 30.73 30.34 30.50 724,044 +0.07(+0.23%)
Oct 27, 2016 31.08 31.09 30.37 30.43 1,003,789 -0.56(-1.81%)
Oct 26, 2016 31.17 31.39 30.93 30.99 496,361 -0.24(-0.77%)
Oct 25, 2016 30.51 31.42 30.42 31.23 1,172,915 +0.71(+2.33%)
Oct 24, 2016 30.54 30.71 30.29 30.52 635,592 +0.18(+0.59%)
Oct 21, 2016 30.15 30.43 30.08 30.34 622,788 +0.05(+0.17%)
Oct 20, 2016 30.15 30.41 30.04 30.29 974,594 +0.12(+0.40%)
Oct 19, 2016 30.06 30.23 29.97 30.17 535,499 +0.08(+0.27%)
Oct 18, 2016 29.95 30.12 29.80 30.09 686,494 +0.40(+1.35%)
Oct 17, 2016 30.12 30.24 29.67 29.69 565,420 -0.48(-1.59%)
Oct 14, 2016 30.25 30.40 30.16 30.17 387,786 +0.09(+0.30%)
Oct 13, 2016 29.63 30.20 29.63 30.08 527,655 +0.18(+0.60%)
Oct 12, 2016 29.90 30.03 29.75 29.90 501,053 -0.08(-0.27%)
Oct 11, 2016 30.23 30.23 29.75 29.98 784,284 -0.26(-0.86%)
Oct 10, 2016 30.31 30.49 30.11 30.24 736,195 +0.05(+0.17%)
Oct 07, 2016 31.04 31.11 29.55 30.19 2,350,727 -0.89(-2.86%)
Oct 06, 2016 30.60 31.23 30.59 31.08 2,249,883 +0.77(+2.54%)
Oct 05, 2016 31.69 31.76 29.57 30.31 4,902,990 -1.19(-3.78%)
Oct 04, 2016 31.40 31.75 31.34 31.50 597,952 +0.18(+0.57%)
Oct 03, 2016 31.60 31.60 31.16 31.32 678,732 -0.29(-0.92%)
Sep 30, 2016 31.94 31.94 31.36 31.61 564,164 -0.19(-0.60%)
Sep 29, 2016 31.85 31.93 31.64 31.80 1,000,433 -0.04(-0.13%)
Sep 28, 2016 31.60 31.84 31.37 31.84 488,660 +0.27(+0.86%)
Sep 27, 2016 31.23 31.68 31.14 31.57 682,088 +0.39(+1.25%)
Sep 26, 2016 31.13 31.30 30.97 31.18 482,869 +0.05(+0.16%)
Sep 23, 2016 31.23 31.25 31.05 31.13 316,649 -0.10(-0.32%)
Sep 22, 2016 31.00 31.30 30.97 31.23 395,909 +0.34(+1.10%)
Sep 21, 2016 30.51 30.99 30.51 30.89 854,064 +0.55(+1.81%)
Sep 20, 2016 30.25 30.81 30.10 30.34 611,534 +0.19(+0.63%)
Sep 19, 2016 29.81 30.22 29.66 30.15 713,683 +0.49(+1.65%)
Sep 16, 2016 30.12 30.12 29.66 29.66 619,431 -0.52(-1.72%)
Sep 15, 2016 29.83 30.23 29.72 30.18 463,775 +0.36(+1.21%)
Sep 14, 2016 29.94 30.12 29.75 29.82 547,202 -0.11(-0.37%)
Sep 13, 2016 29.96 30.04 29.79 29.93 442,362 -0.19(-0.63%)
Sep 12, 2016 29.59 30.24 29.59 30.12 786,396 +0.38(+1.28%)
Sep 09, 2016 30.24 30.38 29.74 29.74 541,235 -0.75(-2.46%)
Sep 08, 2016 30.64 30.67 30.38 30.49 590,182 -0.16(-0.52%)
Sep 07, 2016 30.67 30.69 30.48 30.65 881,814 -0.07(-0.23%)
Sep 06, 2016 30.65 30.75 30.46 30.72 707,110 +0.16(+0.52%)
Sep 02, 2016 30.53 30.56 30.56 30.56 722,800 +0.06(+0.20%)
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.