Booz Allen Hamilton Holding Corp (NY: BAH )

154.99 +0.48 (+0.31%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.68 34.81 34.35 34.76 972,651 +0.17(+0.48%)
May 30, 2017 34.60 34.73 34.48 34.59 1,739,703 +0.01(+0.03%)
May 26, 2017 34.58 34.72 34.33 34.58 645,582 +0.04(+0.13%)
May 25, 2017 34.06 34.66 33.95 34.54 1,539,814 +0.56(+1.63%)
May 24, 2017 33.93 34.10 33.64 33.99 1,421,759 +0.20(+0.60%)
May 23, 2017 34.22 34.28 33.41 33.78 1,560,030 -0.15(-0.44%)
May 22, 2017 33.27 34.02 32.78 33.93 3,798,903 +2.25(+7.09%)
May 19, 2017 31.43 31.84 31.35 31.68 1,226,496 +0.32(+1.01%)
May 18, 2017 31.48 31.61 31.31 31.37 1,232,132 -0.04(-0.11%)
May 17, 2017 31.67 31.78 31.39 31.40 892,936 -0.65(-2.03%)
May 16, 2017 32.28 32.32 31.94 32.05 850,887 -0.08(-0.25%)
May 15, 2017 31.76 32.23 31.76 32.13 764,558 +0.41(+1.31%)
May 12, 2017 31.54 31.83 31.39 31.72 576,016 +0.17(+0.53%)
May 11, 2017 31.42 31.59 31.25 31.55 408,232 +0.05(+0.17%)
May 10, 2017 31.38 31.61 31.26 31.50 620,820 +0.14(+0.45%)
May 09, 2017 31.53 31.63 31.20 31.36 1,149,277 -0.17(-0.53%)
May 08, 2017 31.66 31.66 31.42 31.53 853,936 -0.06(-0.20%)
May 05, 2017 31.73 31.78 31.39 31.59 1,091,832 -0.01(-0.03%)
May 04, 2017 31.43 31.61 31.12 31.60 1,219,967 +0.31(+0.99%)
May 03, 2017 31.31 31.32 30.97 31.29 1,039,422 -0.07(-0.22%)
May 02, 2017 31.55 31.68 31.27 31.36 1,199,922 -0.23(-0.73%)
May 01, 2017 31.00 31.98 30.90 31.59 1,187,155 -0.08(-0.25%)
Apr 28, 2017 31.82 31.86 31.39 31.67 822,143 -0.22(-0.69%)
Apr 27, 2017 32.15 32.30 31.83 31.89 978,346 -0.14(-0.44%)
Apr 26, 2017 31.61 32.08 31.49 32.03 825,494 +0.39(+1.23%)
Apr 25, 2017 31.75 31.92 31.61 31.64 813,938 +0.12(+0.39%)
Apr 24, 2017 31.70 31.70 31.38 31.52 966,898 +0.10(+0.31%)
Apr 21, 2017 31.39 31.46 31.06 31.42 1,708,094 -0.07(-0.22%)
Apr 20, 2017 31.22 31.54 31.20 31.49 708,112 +0.36(+1.16%)
Apr 19, 2017 30.93 31.34 30.86 31.13 1,044,081 +0.25(+0.80%)
Apr 18, 2017 30.60 31.01 30.60 30.88 1,197,397 +0.11(+0.34%)
Apr 17, 2017 30.38 30.80 30.32 30.78 1,049,403 +0.51(+1.69%)
Apr 13, 2017 30.50 30.70 30.25 30.27 848,244 -0.37(-1.21%)
Apr 12, 2017 31.16 31.16 30.57 30.64 969,867 -0.49(-1.59%)
Apr 11, 2017 30.75 31.15 30.60 31.13 1,119,884 +0.33(+1.06%)
Apr 10, 2017 30.73 31.01 30.72 30.80 737,534 +0.04(+0.14%)
Apr 07, 2017 30.48 30.79 30.41 30.76 1,146,923 +0.25(+0.81%)
Apr 06, 2017 30.36 30.78 30.30 30.51 1,456,503 +0.07(+0.23%)
Apr 05, 2017 30.77 30.99 30.43 30.44 2,189,746 -0.38(-1.23%)
Apr 04, 2017 30.89 31.01 30.76 30.82 1,097,949 -0.10(-0.31%)
Apr 03, 2017 31.25 31.38 30.79 30.92 1,168,668 -0.27(-0.88%)
Mar 31, 2017 31.20 31.34 31.18 31.19 1,040,353 +0.02(+0.06%)
Mar 30, 2017 31.29 31.43 31.03 31.17 1,900,148 -0.33(-1.06%)
Mar 29, 2017 31.53 31.62 31.32 31.51 1,617,877 -0.04(-0.14%)
Mar 28, 2017 31.36 31.64 31.28 31.55 1,186,233 +0.04(+0.14%)
Mar 27, 2017 31.73 31.73 31.33 31.51 1,312,936 -0.55(-1.70%)
Mar 24, 2017 32.38 32.38 31.96 32.05 972,531 -0.19(-0.60%)
Mar 23, 2017 32.20 32.60 32.20 32.25 1,219,250 -0.11(-0.33%)
Mar 22, 2017 32.32 32.39 32.13 32.35 1,192,570 +0.11(+0.36%)
Mar 21, 2017 33.11 33.19 32.18 32.24 1,513,493 -0.66(-2.01%)
Mar 20, 2017 33.13 33.15 32.85 32.90 787,365 -0.26(-0.77%)
Mar 17, 2017 33.06 33.19 32.83 33.16 1,200,136 +0.33(+1.02%)
Mar 16, 2017 32.99 33.22 32.78 32.82 1,301,316 -0.19(-0.56%)
Mar 15, 2017 32.71 33.12 32.61 33.01 1,480,397 +0.41(+1.27%)
Mar 14, 2017 32.66 32.78 32.46 32.59 1,112,441 -0.16(-0.48%)
Mar 13, 2017 32.36 32.82 32.36 32.75 1,266,880 +0.34(+1.06%)
Mar 10, 2017 32.25 32.47 32.17 32.41 1,568,771 +0.32(+0.99%)
Mar 09, 2017 31.90 32.23 31.81 32.09 1,103,527 +0.09(+0.28%)
Mar 08, 2017 31.91 32.24 31.91 32.00 1,176,465 +0.11(+0.36%)
Mar 07, 2017 31.73 31.97 31.63 31.89 1,172,380 +0.21(+0.67%)
Mar 06, 2017 31.52 31.94 31.29 31.68 1,366,304 -0.10(-0.30%)
Mar 03, 2017 31.87 31.99 31.38 31.77 1,516,821 -0.13(-0.41%)
Mar 02, 2017 31.80 31.92 31.75 31.91 899,828 +0.01(+0.03%)
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.