Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.71	25.01	24.49	24.63	980,851	-0.21(-0.85%)
Jan 29, 2015	25.26	25.26	24.03	24.85	1,403,056	-0.02(-0.07%)
Jan 28, 2015	26.02	26.49	24.24	24.86	1,262,733	-0.20(-0.81%)
Jan 27, 2015	24.73	25.51	24.61	25.07	1,226,466	+0.16(+0.65%)
Jan 26, 2015	24.54	24.96	24.36	24.90	876,633	+0.32(+1.31%)
Jan 23, 2015	24.46	24.65	24.38	24.58	413,094	+0.08(+0.35%)
Jan 22, 2015	24.28	24.58	24.00	24.50	579,654	+0.26(+1.08%)
Jan 21, 2015	24.46	24.46	24.02	24.24	667,609	-0.23(-0.93%)
Jan 20, 2015	24.65	24.76	24.21	24.46	447,197	-0.03(-0.10%)
Jan 16, 2015	24.09	24.54	24.04	24.49	657,179	+0.41(+1.69%)
Jan 15, 2015	24.32	24.36	23.92	24.08	502,764	+0.01(+0.04%)
Jan 14, 2015	23.94	24.20	23.80	24.07	554,201	-0.01(-0.04%)
Jan 13, 2015	23.89	24.62	23.70	24.08	1,222,368	+0.52(+2.23%)
Jan 12, 2015	23.58	23.68	23.43	23.56	891,800	-0.02(-0.07%)
Jan 09, 2015	23.83	24.11	23.51	23.58	1,060,904	+0.27(+1.16%)
Jan 08, 2015	22.80	23.31	22.80	23.30	445,075	+0.58(+2.53%)
Jan 07, 2015	22.33	22.85	22.23	22.73	492,675	+0.51(+2.28%)
Jan 06, 2015	22.25	22.44	21.85	22.22	607,688	-0.04(-0.19%)
Jan 05, 2015	22.41	22.75	22.15	22.26	747,154	-0.21(-0.94%)

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.