Stock Quote

Booz Allen Hamilton Holding Corp (NY: BAH )

85.37 USD -0.39 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.13 45.23 44.38 45.07 1,114,000 +0.07(+0.16%)
Dec 28, 2018 45.04 45.45 44.56 45.00 828,500 +0.24(+0.54%)
Dec 27, 2018 44.49 44.89 43.62 44.76 1,243,520 -0.32(-0.71%)
Dec 26, 2018 43.73 45.10 43.24 45.08 791,516 +1.62(+3.73%)
Dec 24, 2018 44.13 44.48 43.41 43.46 609,700 -1.31(-2.93%)
Dec 21, 2018 46.55 46.55 44.35 44.77 2,293,500 -1.82(-3.91%)
Dec 20, 2018 47.11 47.25 46.11 46.59 1,623,612 -0.62(-1.31%)
Dec 19, 2018 48.16 48.51 46.80 47.21 886,489 -0.85(-1.77%)
Dec 18, 2018 48.01 48.42 47.62 48.06 1,247,329 +0.38(+0.80%)
Dec 17, 2018 48.88 48.90 47.44 47.68 1,081,790 -1.44(-2.93%)
Dec 14, 2018 49.98 50.03 49.01 49.12 763,700 -1.25(-2.48%)
Dec 13, 2018 50.65 50.83 50.13 50.37 658,058 -0.15(-0.30%)
Dec 12, 2018 49.88 51.12 49.77 50.52 1,034,631 +1.18(+2.39%)
Dec 11, 2018 49.64 50.11 48.93 49.34 912,554 +0.26(+0.53%)
Dec 10, 2018 48.75 49.55 48.51 49.08 1,532,847 +0.50(+1.03%)
Dec 07, 2018 49.56 49.82 48.42 48.58 1,089,600 -0.99(-2.00%)
Dec 06, 2018 49.10 49.65 48.51 49.57 1,680,758 +0.07(+0.14%)
Dec 04, 2018 50.98 51.61 49.41 49.50 1,959,800 -1.52(-2.98%)
Dec 03, 2018 51.94 52.19 50.65 51.02 1,989,524 -0.29(-0.57%)
Nov 30, 2018 51.07 51.40 50.90 51.31 808,300 +0.35(+0.69%)
Nov 29, 2018 51.29 51.54 50.95 50.96 740,342 -0.40(-0.78%)
Nov 28, 2018 51.20 51.45 50.53 51.36 1,463,988 +0.39(+0.77%)
Nov 27, 2018 51.50 52.01 50.77 50.97 2,201,355 -0.62(-1.20%)
Nov 26, 2018 51.58 51.90 51.14 51.59 484,709 +0.54(+1.06%)
Nov 23, 2018 50.77 51.48 50.67 51.05 266,800 -0.16(-0.31%)
Nov 21, 2018 51.21 51.21 51.21 0 +0.19(+0.37%)
Nov 20, 2018 51.36 52.03 50.92 51.02 1,110,281 -0.88(-1.70%)
Nov 19, 2018 52.63 52.88 51.81 51.90 1,111,742 -0.82(-1.56%)
Nov 16, 2018 52.33 52.81 52.10 52.72 1,482,400 +0.18(+0.34%)
Nov 15, 2018 50.92 52.58 50.92 52.54 1,418,202 +1.32(+2.58%)
Nov 14, 2018 52.08 52.21 50.95 51.22 1,257,021 -0.60(-1.16%)
Nov 13, 2018 51.60 52.05 51.10 51.82 1,743,106 +0.33(+0.64%)
Nov 12, 2018 51.32 51.86 51.07 51.49 2,016,108 +0.08(+0.16%)
Nov 09, 2018 50.82 51.49 50.69 51.41 1,194,700 +0.54(+1.06%)
Nov 08, 2018 50.62 51.13 49.73 50.87 2,160,055 +0.10(+0.20%)
Nov 07, 2018 49.44 50.89 49.35 50.77 1,255,036 +1.77(+3.61%)
Nov 06, 2018 48.24 49.58 48.12 49.00 1,415,104 +0.88(+1.83%)
Nov 05, 2018 47.54 48.17 47.27 48.12 1,069,470 +0.32(+0.67%)
Nov 02, 2018 48.20 49.11 47.22 47.80 1,415,300 -0.30(-0.62%)
Nov 01, 2018 49.71 49.74 47.87 48.10 1,350,105 -1.44(-2.91%)
Oct 31, 2018 48.73 49.92 48.16 49.54 1,215,043 +1.48(+3.08%)
Oct 30, 2018 49.10 49.36 47.43 48.06 1,682,083 -0.62(-1.27%)
Oct 29, 2018 48.25 50.39 47.65 48.68 2,310,632 +1.86(+3.97%)
Oct 26, 2018 47.13 47.41 46.47 46.82 2,075,800 -0.97(-2.03%)
Oct 25, 2018 47.40 47.98 47.08 47.79 994,323 +0.55(+1.16%)
Oct 24, 2018 49.24 49.52 47.21 47.24 1,272,645 -2.13(-4.31%)
Oct 23, 2018 48.84 49.62 48.39 49.37 706,866 -0.03(-0.06%)
Oct 22, 2018 49.22 49.53 48.82 49.40 752,761 +0.38(+0.78%)
Oct 19, 2018 48.69 49.13 48.66 49.02 948,600 +0.42(+0.86%)
Oct 18, 2018 49.07 49.21 48.27 48.60 1,451,319 -0.56(-1.14%)
Oct 17, 2018 49.26 49.32 48.88 49.16 456,700 -0.15(-0.30%)
Oct 16, 2018 48.62 49.39 48.26 49.31 543,097 +1.02(+2.11%)
Oct 15, 2018 47.73 48.72 47.46 48.29 537,284 +0.59(+1.24%)
Oct 12, 2018 47.82 48.08 47.13 47.70 994,200 +0.44(+0.93%)
Oct 11, 2018 47.89 48.75 47.26 47.26 1,008,805 -0.82(-1.71%)
Oct 10, 2018 49.48 49.73 48.05 48.08 998,324 -1.50(-3.03%)
Oct 09, 2018 49.08 49.87 49.01 49.58 1,145,528 +0.33(+0.67%)
Oct 08, 2018 49.43 49.62 48.91 49.25 642,780 -0.29(-0.59%)
Oct 05, 2018 49.46 49.79 49.18 49.54 877,300 +0.12(+0.24%)
Oct 04, 2018 49.30 49.52 48.88 49.42 1,139,620 -0.08(-0.16%)
Oct 03, 2018 49.72 49.92 49.48 49.50 835,507 -0.08(-0.16%)
Oct 02, 2018 49.70 49.89 49.57 49.58 900,566 +0.01(+0.02%)
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.