Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.90 +2.48 (+1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.53	23.14	22.53	23.04	612,825	+0.47(+2.10%)
Nov 26, 2014	22.53	22.57	22.57	22.57	447,787	+0.17(+0.76%)
Nov 25, 2014	22.31	22.47	22.25	22.40	487,672	+0.12(+0.53%)
Nov 24, 2014	22.09	22.33	21.94	22.28	608,280	+0.23(+1.04%)
Nov 21, 2014	22.06	22.30	21.95	22.05	792,369	+0.15(+0.70%)
Nov 20, 2014	21.97	22.02	21.83	21.90	557,697	-0.14(-0.65%)
Nov 19, 2014	22.28	22.29	22.02	22.04	474,343	-0.24(-1.06%)
Nov 18, 2014	22.36	22.53	22.27	22.28	409,879	-0.09(-0.42%)
Nov 17, 2014	22.35	22.53	22.26	22.37	467,368	-0.03(-0.15%)
Nov 14, 2014	22.53	22.71	22.36	22.41	757,426	-0.08(-0.34%)
Nov 13, 2014	22.23	22.72	22.20	22.48	1,890,363	+0.30(+1.34%)
Nov 12, 2014	22.10	22.20	21.98	22.19	1,283,216	+0.09(+0.42%)
Nov 11, 2014	21.93	22.13	21.88	22.09	1,235,800	+0.19(+0.89%)
Nov 10, 2014	21.77	22.06	21.77	21.90	1,879,732	+0.10(+0.47%)
Nov 07, 2014	21.48	21.92	21.36	21.80	2,079,531	+0.32(+1.50%)
Nov 06, 2014	21.35	21.51	21.22	21.48	5,424,318	-0.71(-3.21%)
Nov 05, 2014	22.19	22.34	22.09	22.19	704,264	+0.02(+0.08%)
Nov 04, 2014	22.25	22.47	22.15	22.17	324,678	-0.18(-0.79%)

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.