Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.78	24.42	23.69	24.41	1,484,155	+0.71(+2.99%)
Jan 28, 2016	23.91	24.33	23.59	23.71	2,094,709	-0.13(-0.54%)
Jan 27, 2016	24.26	24.76	23.58	23.84	4,029,333	-1.67(-6.53%)
Jan 26, 2016	25.02	25.52	24.67	25.50	1,755,341	+0.51(+2.04%)
Jan 25, 2016	25.48	25.51	24.89	24.99	1,090,481	-0.53(-2.06%)
Jan 22, 2016	25.52	25.86	25.40	25.52	1,437,479	+0.26(+1.02%)
Jan 21, 2016	25.80	25.89	25.18	25.26	2,250,674	-0.58(-2.24%)
Jan 20, 2016	25.61	26.24	24.92	25.84	2,375,124	+0.21(+0.81%)
Jan 19, 2016	26.21	26.21	25.36	25.63	1,609,795	-0.38(-1.46%)
Jan 15, 2016	25.66	26.01	26.01	26.01	979,698	-0.06(-0.23%)
Jan 14, 2016	26.03	26.22	25.73	26.07	1,579,176	+0.04(+0.17%)
Jan 13, 2016	26.43	26.49	25.74	26.03	1,220,330	-0.30(-1.15%)
Jan 12, 2016	26.34	26.53	25.99	26.33	1,277,930	+0.16(+0.59%)
Jan 11, 2016	26.47	26.62	25.86	26.18	1,527,115	-0.29(-1.11%)
Jan 08, 2016	26.69	26.75	26.27	26.47	1,803,939	-0.08(-0.29%)
Jan 07, 2016	26.61	26.78	26.39	26.55	1,675,435	+0.09(+0.36%)
Jan 06, 2016	26.01	26.49	25.85	26.45	1,110,760	+0.21(+0.79%)
Jan 05, 2016	25.93	26.36	25.93	26.24	624,629	+0.34(+1.30%)

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.