The closing price for Booz Allen Hamilton (BAH) in 2018 was $40.70, on December 31, 2018. It was up 19.9% for the year. The latest price is $110.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $40.75 | $40.84 | $40.08 | $40.70 | 1,114,100 |
December 28 2018 | $40.67 | $41.04 | $40.24 | $40.64 | 828,500 |
December 27 2018 | $40.18 | $40.54 | $39.39 | $40.42 | 1,250,800 |
December 26 2018 | $39.49 | $40.73 | $39.05 | $40.71 | 791,500 |
December 24 2018 | $39.85 | $40.17 | $39.20 | $39.25 | 609,700 |
December 21 2018 | $42.04 | $42.04 | $40.05 | $40.43 | 2,293,500 |
December 20 2018 | $42.54 | $42.67 | $41.64 | $42.07 | 1,623,600 |
December 19 2018 | $43.49 | $43.81 | $42.26 | $42.63 | 886,500 |
December 18 2018 | $43.35 | $43.72 | $43.00 | $43.40 | 1,266,100 |
December 17 2018 | $44.14 | $44.16 | $42.84 | $43.06 | 1,081,800 |
December 14 2018 | $45.13 | $45.18 | $44.26 | $44.36 | 763,800 |
December 13 2018 | $45.74 | $45.90 | $45.27 | $45.49 | 658,100 |
December 12 2018 | $45.04 | $46.16 | $44.94 | $45.62 | 1,034,500 |
December 11 2018 | $44.83 | $45.25 | $44.18 | $44.55 | 1,033,500 |
December 10 2018 | $44.02 | $44.75 | $43.81 | $44.32 | 1,532,800 |
December 07 2018 | $44.75 | $44.99 | $43.72 | $43.87 | 1,089,700 |
December 06 2018 | $44.34 | $44.83 | $43.81 | $44.76 | 1,680,800 |
December 04 2018 | $46.04 | $46.60 | $44.62 | $44.70 | 1,959,900 |
December 03 2018 | $46.90 | $47.13 | $45.74 | $46.07 | 1,989,500 |
November 30 2018 | $46.12 | $46.42 | $45.96 | $46.33 | 808,400 |
November 29 2018 | $46.32 | $46.54 | $46.01 | $46.02 | 741,000 |
November 28 2018 | $46.23 | $46.46 | $45.63 | $46.38 | 1,491,800 |
November 27 2018 | $46.51 | $46.97 | $45.85 | $46.03 | 2,201,400 |
November 26 2018 | $46.58 | $46.87 | $46.18 | $46.59 | 487,300 |
November 23 2018 | $45.85 | $46.49 | $45.76 | $46.10 | 266,900 |
Daily pricing data for Booz Allen Hamilton dates back to 11/17/2010, and may be incomplete.
