Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.17 69.82 69.16 69.42 965,429 +0.28(+0.40%)
Aug 29, 2019 69.17 69.69 68.82 69.15 1,128,153 +0.57(+0.83%)
Aug 28, 2019 67.57 68.73 67.24 68.58 937,720 +0.85(+1.25%)
Aug 27, 2019 67.84 68.09 67.44 67.73 1,087,390 -0.03(-0.04%)
Aug 26, 2019 67.95 68.06 67.37 67.76 933,163 +0.21(+0.31%)
Aug 23, 2019 68.77 69.04 67.32 67.55 903,648 -1.38(-2.00%)
Aug 22, 2019 69.00 69.05 68.34 68.93 801,412 -0.08(-0.12%)
Aug 21, 2019 68.42 69.19 68.02 69.01 920,032 +1.36(+2.01%)
Aug 20, 2019 67.59 67.92 67.12 67.65 899,402 +0.07(+0.11%)
Aug 19, 2019 67.57 67.93 67.31 67.57 960,630 +0.53(+0.80%)
Aug 16, 2019 66.14 67.10 66.12 67.04 847,415 +1.30(+1.97%)
Aug 15, 2019 65.33 65.90 64.90 65.75 662,494 +0.75(+1.16%)
Aug 14, 2019 65.66 66.20 64.97 64.99 600,620 -1.39(-2.09%)
Aug 13, 2019 67.02 67.73 65.75 66.38 1,401,722 -0.47(-0.70%)
Aug 12, 2019 66.33 67.21 66.11 66.85 801,879 +0.49(+0.73%)
Aug 09, 2019 66.11 66.70 65.54 66.36 802,304 +0.15(+0.22%)
Aug 08, 2019 64.98 66.25 64.62 66.22 1,138,912 +1.64(+2.54%)
Aug 07, 2019 62.59 64.63 62.53 64.58 1,068,043 +1.48(+2.34%)
Aug 06, 2019 62.07 63.24 61.98 63.10 985,257 +1.37(+2.21%)
Aug 05, 2019 61.71 62.28 61.18 61.73 2,502,405 -1.31(-2.08%)
Aug 02, 2019 62.88 63.36 62.34 63.05 1,238,209 -0.15(-0.23%)
Aug 01, 2019 63.16 64.36 62.82 63.19 871,182 +0.18(+0.29%)
Jul 31, 2019 63.79 63.98 62.38 63.01 1,218,902 -0.81(-1.26%)
Jul 30, 2019 64.49 64.80 63.34 63.81 1,465,830 -1.75(-2.67%)
Jul 29, 2019 64.77 65.91 64.00 65.57 3,130,380 +2.14(+3.38%)
Jul 26, 2019 62.81 63.47 62.78 63.42 1,262,869 +0.74(+1.18%)
Jul 25, 2019 62.32 62.79 61.97 62.68 676,199 +0.54(+0.87%)
Jul 24, 2019 62.06 62.26 61.50 62.14 648,785 +0.26(+0.41%)
Jul 23, 2019 61.70 61.95 61.06 61.88 1,098,953 +0.47(+0.76%)
Jul 22, 2019 61.30 62.16 61.08 61.41 991,283 +0.34(+0.56%)
Jul 19, 2019 61.99 62.29 61.03 61.07 940,659 -0.68(-1.10%)
Jul 18, 2019 62.06 62.18 61.57 61.75 1,072,386 -0.40(-0.65%)
Jul 17, 2019 62.72 63.01 62.12 62.16 704,380 -0.58(-0.92%)
Jul 16, 2019 62.91 63.04 62.25 62.73 900,034 -0.26(-0.41%)
Jul 15, 2019 63.08 63.24 62.87 62.99 561,744 -0.08(-0.13%)
Jul 12, 2019 62.67 63.15 62.34 63.07 701,157 +0.52(+0.84%)
Jul 11, 2019 62.82 62.89 62.21 62.55 731,436 -0.03(-0.04%)
Jul 10, 2019 62.28 62.66 62.18 62.58 520,378 +0.42(+0.68%)
Jul 09, 2019 61.29 62.20 61.07 62.16 606,338 +0.63(+1.03%)
Jul 08, 2019 62.12 62.12 61.28 61.52 786,316 -0.78(-1.25%)
Jul 05, 2019 61.65 62.30 61.34 62.30 621,941 +0.43(+0.70%)
Jul 03, 2019 61.34 61.98 61.12 61.87 508,137 +0.72(+1.18%)
Jul 02, 2019 61.10 61.32 60.76 61.15 1,423,982 +0.05(+0.08%)
Jul 01, 2019 61.21 61.40 60.82 61.10 1,530,672 +0.42(+0.69%)
Jun 28, 2019 60.75 60.92 60.22 60.68 1,852,840 +0.01(+0.01%)
Jun 27, 2019 59.96 60.84 59.79 60.67 1,899,084 +0.79(+1.32%)
Jun 26, 2019 60.72 60.72 59.83 59.88 1,488,892 -0.71(-1.18%)
Jun 25, 2019 60.66 61.12 60.52 60.60 883,768 +0.01(+0.02%)
Jun 24, 2019 60.81 60.90 60.39 60.59 1,003,408 +0.01(+0.02%)
Jun 21, 2019 60.22 60.59 59.69 60.58 1,643,126 +0.21(+0.35%)
Jun 20, 2019 60.67 61.40 60.20 60.37 1,222,509 +0.32(+0.53%)
Jun 19, 2019 59.75 60.30 59.74 60.05 883,707 +0.35(+0.58%)
Jun 18, 2019 60.15 60.31 59.62 59.70 777,754 -0.13(-0.21%)
Jun 17, 2019 59.79 60.03 59.29 59.83 644,107 +0.09(+0.15%)
Jun 14, 2019 59.44 59.96 59.26 59.74 791,502 +0.33(+0.56%)
Jun 13, 2019 59.28 60.03 59.15 59.41 827,698 -0.30(-0.51%)
Jun 12, 2019 59.27 59.79 58.98 59.71 655,393 +0.39(+0.66%)
Jun 11, 2019 60.27 60.43 58.89 59.32 716,074 -0.88(-1.46%)
Jun 10, 2019 60.55 60.70 60.09 60.19 726,694 -0.13(-0.21%)
Jun 07, 2019 60.20 60.64 60.09 60.32 859,666 +0.45(+0.75%)
Jun 06, 2019 59.63 60.11 59.28 59.87 756,549 +0.52(+0.88%)
Jun 05, 2019 58.87 59.65 58.87 59.35 908,798 +0.66(+1.12%)
Jun 04, 2019 57.97 58.79 57.84 58.70 1,102,814 +1.12(+1.95%)
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.