Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.06	32.10	31.63	31.91	815,938	-0.22(-0.69%)
Apr 27, 2017	32.40	32.55	32.07	32.13	970,962	-0.14(-0.44%)
Apr 26, 2017	31.85	32.33	31.73	32.27	819,263	+0.39(+1.23%)
Apr 25, 2017	31.99	32.17	31.85	31.88	807,794	+0.12(+0.39%)
Apr 24, 2017	31.94	31.94	31.61	31.76	959,600	+0.10(+0.31%)
Apr 21, 2017	31.63	31.70	31.30	31.66	1,695,201	-0.07(-0.22%)
Apr 20, 2017	31.46	31.77	31.44	31.73	702,768	+0.36(+1.16%)
Apr 19, 2017	31.16	31.58	31.10	31.37	1,036,200	+0.25(+0.80%)
Apr 18, 2017	30.83	31.24	30.83	31.12	1,188,360	+0.11(+0.34%)
Apr 17, 2017	30.61	31.03	30.55	31.01	1,041,483	+0.52(+1.69%)
Apr 13, 2017	30.73	30.93	30.48	30.50	841,841	-0.37(-1.21%)
Apr 12, 2017	31.39	31.39	30.80	30.87	962,547	-0.50(-1.59%)
Apr 11, 2017	30.98	31.38	30.83	31.37	1,111,432	+0.33(+1.06%)
Apr 10, 2017	30.97	31.24	30.95	31.04	731,967	+0.04(+0.14%)
Apr 07, 2017	30.71	31.03	30.64	30.99	1,138,266	+0.25(+0.81%)
Apr 06, 2017	30.59	31.01	30.53	30.74	1,445,510	+0.07(+0.23%)
Apr 05, 2017	31.00	31.22	30.66	30.67	2,173,219	-0.38(-1.23%)
Apr 04, 2017	31.13	31.25	30.99	31.06	1,089,662	-0.10(-0.31%)

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.