Stock Quote

Booz Allen Hamilton Holding Corp (NY: BAH )

85.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.68 30.85 30.85 30.85 686,100 +0.03(+0.10%)
Dec 30, 2015 31.01 31.11 30.82 30.82 537,988 -0.21(-0.68%)
Dec 29, 2015 31.11 31.34 30.95 31.03 487,063 +0.04(+0.13%)
Dec 28, 2015 31.03 31.08 30.73 30.99 545,516 -0.14(-0.45%)
Dec 24, 2015 31.08 31.13 31.13 31.13 264,900 +0.05(+0.16%)
Dec 23, 2015 30.74 31.25 30.34 31.08 1,153,104 +0.46(+1.50%)
Dec 22, 2015 30.47 30.89 30.05 30.62 1,374,264 +0.89(+2.99%)
Dec 21, 2015 29.24 29.76 29.13 29.73 1,290,104 +0.56(+1.92%)
Dec 18, 2015 29.34 29.38 28.89 29.17 976,029 -0.21(-0.71%)
Dec 17, 2015 29.98 30.20 29.34 29.38 430,037 -0.50(-1.67%)
Dec 16, 2015 29.68 29.95 29.31 29.88 814,483 +0.38(+1.29%)
Dec 15, 2015 29.23 29.62 29.19 29.50 635,279 +0.39(+1.34%)
Dec 14, 2015 29.18 29.57 28.90 29.11 782,924 -0.03(-0.10%)
Dec 11, 2015 29.39 29.51 29.00 29.14 1,017,017 -0.66(-2.21%)
Dec 10, 2015 29.51 29.90 29.16 29.80 1,340,418 +0.39(+1.33%)
Dec 09, 2015 29.44 29.83 29.37 29.41 1,611,922 -0.17(-0.57%)
Dec 08, 2015 28.98 29.66 28.89 29.58 594,691 +0.36(+1.23%)
Dec 07, 2015 30.08 30.08 29.14 29.22 865,718 -0.90(-2.99%)
Dec 04, 2015 29.45 30.14 29.41 30.12 677,070 +0.71(+2.41%)
Dec 03, 2015 30.03 30.16 29.21 29.41 1,201,357 -0.42(-1.41%)
Dec 02, 2015 30.29 30.34 29.81 29.83 1,455,606 -0.52(-1.71%)
Dec 01, 2015 30.52 30.57 30.26 30.35 959,653 -0.10(-0.33%)
Nov 30, 2015 30.53 30.80 30.28 30.45 682,029 -0.06(-0.20%)
Nov 27, 2015 30.34 30.65 30.21 30.51 315,776 +0.15(+0.49%)
Nov 25, 2015 30.08 30.36 30.36 30.36 798,100 +0.31(+1.03%)
Nov 24, 2015 30.14 30.26 29.89 30.05 933,505 -0.27(-0.89%)
Nov 23, 2015 30.05 30.48 29.93 30.32 844,380 +0.30(+1.00%)
Nov 20, 2015 29.72 30.50 29.62 30.02 939,458 +0.42(+1.42%)
Nov 19, 2015 29.55 29.68 29.44 29.60 535,360 +0.07(+0.24%)
Nov 18, 2015 29.47 29.56 29.15 29.53 993,393 +0.42(+1.44%)
Nov 17, 2015 29.10 29.44 28.89 29.11 1,123,976 -0.10(-0.34%)
Nov 16, 2015 28.21 29.21 28.17 29.21 1,217,369 +0.96(+3.40%)
Nov 13, 2015 28.56 28.72 28.21 28.25 1,343,052 -0.43(-1.50%)
Nov 12, 2015 29.13 29.21 28.65 28.68 1,348,783 -0.56(-1.92%)
Nov 11, 2015 29.13 29.35 28.94 29.24 1,188,276 +0.12(+0.41%)
Nov 10, 2015 29.01 29.23 28.79 29.12 801,018 +0.02(+0.07%)
Nov 09, 2015 28.89 29.18 28.71 29.10 1,479,249 +0.19(+0.66%)
Nov 06, 2015 28.61 28.91 28.36 28.91 2,052,721 +0.15(+0.52%)
Nov 05, 2015 29.11 29.29 28.54 28.76 1,637,733 -0.24(-0.83%)
Nov 04, 2015 28.67 29.26 28.65 29.00 6,807,798 -0.88(-2.95%)
Nov 03, 2015 29.62 29.97 29.49 29.88 971,905 +0.13(+0.44%)
Nov 02, 2015 29.36 29.82 29.26 29.75 1,334,146 +0.29(+0.98%)
Oct 30, 2015 29.80 30.00 29.44 29.46 1,253,602 -0.34(-1.14%)
Oct 29, 2015 30.30 30.30 29.55 29.80 1,665,326 -0.50(-1.65%)
Oct 28, 2015 28.80 30.57 28.44 30.30 2,587,949 +2.66(+9.62%)
Oct 27, 2015 27.55 27.85 27.33 27.64 1,438,063 -0.07(-0.25%)
Oct 26, 2015 28.03 28.18 27.51 27.71 1,164,121 -0.31(-1.11%)
Oct 23, 2015 27.70 28.18 27.51 28.02 1,016,197 +0.45(+1.63%)
Oct 22, 2015 27.16 27.66 27.13 27.57 666,092 +0.52(+1.92%)
Oct 21, 2015 27.40 27.55 27.03 27.05 598,544 -0.30(-1.10%)
Oct 20, 2015 27.28 27.43 27.07 27.35 427,573 -0.01(-0.04%)
Oct 19, 2015 27.01 27.40 26.97 27.36 422,256 +0.25(+0.92%)
Oct 16, 2015 27.31 27.37 26.98 27.11 601,927 -0.11(-0.40%)
Oct 15, 2015 26.98 27.23 26.82 27.22 322,206 +0.29(+1.08%)
Oct 14, 2015 27.14 27.42 26.87 26.93 434,780 -0.25(-0.92%)
Oct 13, 2015 27.59 27.68 27.16 27.18 885,422 -0.51(-1.84%)
Oct 12, 2015 27.64 27.77 27.49 27.69 494,508 +0.03(+0.11%)
Oct 09, 2015 27.81 28.00 27.52 27.66 594,969 -0.09(-0.32%)
Oct 08, 2015 27.47 27.78 27.40 27.75 515,419 +0.17(+0.62%)
Oct 07, 2015 27.02 27.63 26.96 27.58 788,244 +0.65(+2.41%)
Oct 06, 2015 26.66 26.94 26.48 26.93 971,001 +0.22(+0.82%)
Oct 05, 2015 26.60 26.83 26.51 26.71 1,384,746 +0.31(+1.17%)
Oct 02, 2015 26.00 26.44 25.50 26.40 911,519 +0.09(+0.34%)
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.