Booz Allen Hamilton Holding Corp (NY: BAH )

88.95 USD +2.68 (+3.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.84 38.76 37.76 38.69 954,386 +0.69(+1.82%)
Nov 29, 2017 37.70 38.17 37.40 38.00 859,712 +0.26(+0.69%)
Nov 28, 2017 37.47 37.79 37.24 37.74 622,102 +0.45(+1.21%)
Nov 27, 2017 37.30 37.69 37.22 37.29 797,571 +0.01(+0.03%)
Nov 24, 2017 37.53 37.67 37.01 37.28 249,669 -0.17(-0.45%)
Nov 22, 2017 37.67 37.99 37.42 37.45 602,683 -0.31(-0.82%)
Nov 21, 2017 37.48 37.99 37.48 37.76 809,469 +0.59(+1.59%)
Nov 20, 2017 37.03 37.19 36.99 37.17 630,492 +0.15(+0.41%)
Nov 17, 2017 37.08 37.10 36.92 37.02 574,429 -0.08(-0.22%)
Nov 16, 2017 36.73 37.15 36.65 37.10 614,785 +0.67(+1.84%)
Nov 15, 2017 36.54 36.72 36.38 36.43 1,224,962 -0.16(-0.44%)
Nov 14, 2017 36.07 36.61 35.98 36.59 1,003,679 +0.35(+0.97%)
Nov 13, 2017 36.22 36.42 36.04 36.24 757,943 -0.35(-0.96%)
Nov 10, 2017 36.48 36.84 36.43 36.59 611,176 -0.03(-0.08%)
Nov 09, 2017 36.86 37.14 36.60 36.62 615,934 -0.45(-1.21%)
Nov 08, 2017 37.44 37.50 36.98 37.07 1,609,412 -0.32(-0.86%)
Nov 07, 2017 38.19 38.61 37.25 37.39 1,427,818 +0.79(+2.16%)
Nov 06, 2017 37.75 37.92 35.71 36.60 2,314,928 -1.53(-4.01%)
Nov 03, 2017 37.81 38.24 37.69 38.13 1,002,659 +0.32(+0.85%)
Nov 02, 2017 37.78 37.88 37.54 37.81 583,394 +0.04(+0.11%)
Nov 01, 2017 37.90 38.14 37.63 37.77 450,925 -0.02(-0.05%)
Oct 31, 2017 37.57 37.92 37.48 37.79 433,038 +0.39(+1.04%)
Oct 30, 2017 37.48 37.78 37.36 37.40 655,963 -0.14(-0.37%)
Oct 27, 2017 37.46 37.89 37.40 37.54 1,255,338 +0.07(+0.19%)
Oct 26, 2017 37.63 37.72 37.30 37.47 1,130,788 -0.10(-0.27%)
Oct 25, 2017 37.95 38.23 37.48 37.57 1,634,355 -0.16(-0.42%)
Oct 24, 2017 37.88 38.13 37.64 37.73 536,001 -0.01(-0.03%)
Oct 23, 2017 37.86 38.17 37.69 37.74 870,052 -0.20(-0.53%)
Oct 20, 2017 37.82 37.99 37.62 37.94 522,822 +0.17(+0.45%)
Oct 19, 2017 37.67 37.77 37.40 37.77 362,801 +0.03(+0.08%)
Oct 18, 2017 37.74 37.97 37.69 37.74 506,250 +0.13(+0.35%)
Oct 17, 2017 38.07 38.07 37.45 37.61 691,271 -0.50(-1.31%)
Oct 16, 2017 38.62 38.72 38.00 38.11 1,143,053 -0.45(-1.17%)
Oct 13, 2017 38.50 38.60 38.33 38.56 523,871 +0.23(+0.60%)
Oct 12, 2017 37.80 38.50 37.62 38.33 1,351,849 +0.83(+2.21%)
Oct 11, 2017 37.88 37.88 37.47 37.50 922,908 -0.29(-0.77%)
Oct 10, 2017 37.85 38.00 37.72 37.79 617,014 +0.15(+0.40%)
Oct 09, 2017 37.75 37.83 37.44 37.64 1,932,368 -0.05(-0.13%)
Oct 06, 2017 38.05 38.06 37.60 37.69 699,362 -0.24(-0.63%)
Oct 05, 2017 38.02 38.13 37.82 37.93 1,270,461 -0.08(-0.21%)
Oct 04, 2017 37.97 38.14 37.91 38.01 1,745,704 +0.07(+0.18%)
Oct 03, 2017 38.14 38.20 37.58 37.94 1,366,845 +0.25(+0.66%)
Oct 02, 2017 37.41 37.82 37.31 37.69 723,885 +0.30(+0.80%)
Sep 29, 2017 37.25 37.82 37.25 37.39 865,660 +0.23(+0.62%)
Sep 28, 2017 36.69 37.34 36.69 37.16 1,311,119 -0.09(-0.24%)
Sep 27, 2017 37.40 37.58 37.15 37.25 786,939 +0.10(+0.27%)
Sep 26, 2017 36.95 37.31 36.95 37.15 745,289 +0.29(+0.79%)
Sep 25, 2017 36.84 36.90 36.61 36.86 556,998 +0.00(+0.00%)
Sep 22, 2017 36.78 36.95 36.71 36.86 480,518 +0.01(+0.03%)
Sep 21, 2017 36.76 36.98 36.52 36.85 825,492 +0.08(+0.22%)
Sep 20, 2017 36.35 36.83 36.15 36.77 898,178 +0.43(+1.18%)
Sep 19, 2017 36.00 36.45 35.83 36.34 836,243 +0.41(+1.14%)
Sep 18, 2017 35.25 35.97 35.24 35.93 698,203 +0.68(+1.93%)
Sep 15, 2017 34.39 35.33 34.33 35.25 1,815,000 +0.80(+2.32%)
Sep 14, 2017 34.50 34.57 34.30 34.45 1,110,434 -0.15(-0.43%)
Sep 13, 2017 34.87 35.02 34.58 34.60 889,612 -0.42(-1.20%)
Sep 12, 2017 35.00 35.18 34.91 35.02 1,551,316 +0.15(+0.43%)
Sep 11, 2017 34.93 34.99 34.50 34.87 1,332,180 +0.19(+0.55%)
Sep 08, 2017 34.66 34.80 34.41 34.68 989,093 -0.08(-0.23%)
Sep 07, 2017 34.64 34.86 34.56 34.76 938,949 +0.02(+0.06%)
Sep 06, 2017 34.52 34.85 34.41 34.74 777,847 +0.29(+0.84%)
Sep 05, 2017 34.54 34.94 34.20 34.45 874,772 -0.21(-0.61%)
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.