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 (%)
Feb 28, 2018	34.84	34.94	34.22	34.23	914,870	-0.48(-1.38%)
Feb 27, 2018	35.03	35.32	34.71	34.71	633,515	-0.31(-0.88%)
Feb 26, 2018	34.85	35.07	34.73	35.02	734,398	+0.27(+0.78%)
Feb 23, 2018	34.62	34.76	34.43	34.75	857,838	+0.40(+1.16%)
Feb 22, 2018			34.29	34.35	1,648,137	-0.04(-0.10%)
Feb 21, 2018	34.51	34.80	34.32	34.38	824,320	-0.12(-0.34%)
Feb 20, 2018	34.44	34.88	34.43	34.50	641,272	-0.06(-0.18%)
Feb 16, 2018		34.57	34.57	34.57	0	+0.00(+0.00%)
Feb 15, 2018	34.34	34.57	34.02	34.57	1,449,258	+0.36(+1.06%)
Feb 14, 2018	33.47	34.29	33.40	34.20	1,288,471	+0.59(+1.74%)
Feb 13, 2018	33.48	33.79	33.38	33.62	1,874,488	+0.05(+0.13%)
Feb 12, 2018	33.02	33.81	33.02	33.57	2,279,831	+0.94(+2.89%)
Feb 09, 2018	33.13	33.30	31.63	32.63	1,812,100	-0.13(-0.38%)
Feb 08, 2018	33.55	33.79	32.75	32.76	1,438,270	-0.74(-2.20%)
Feb 07, 2018	32.39	34.14	32.37	33.49	1,509,900	+1.23(+3.81%)
Feb 06, 2018	32.25	32.55	31.62	32.26	2,285,837	-1.06(-3.18%)
Feb 05, 2018	33.22	34.16	32.59	33.32	1,723,029	-1.39(-4.01%)
Feb 02, 2018	35.38	35.63	34.71	34.71	1,132,908	-0.84(-2.37%)

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.