Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.40 30.88 30.38 30.46 1,472,416 +0.20(+0.65%)
Aug 30, 2017 30.29 30.39 30.16 30.27 1,033,774 -0.03(-0.09%)
Aug 29, 2017 29.88 30.29 29.87 30.29 905,749 +0.34(+1.13%)
Aug 28, 2017 30.49 30.53 29.91 29.95 733,025 -0.38(-1.27%)
Aug 25, 2017 30.55 30.61 30.20 30.34 1,025,034 -0.03(-0.09%)
Aug 24, 2017 30.80 30.80 30.33 30.37 924,022 -0.34(-1.11%)
Aug 23, 2017 30.60 30.84 30.58 30.70 1,144,310 -0.04(-0.15%)
Aug 22, 2017 30.43 30.86 30.27 30.75 1,520,394 +0.46(+1.50%)
Aug 21, 2017 29.99 30.37 29.89 30.29 879,297 +0.21(+0.71%)
Aug 18, 2017 29.83 30.29 29.81 30.08 964,845 +0.15(+0.51%)
Aug 17, 2017 30.37 30.37 29.91 29.93 901,399 -0.39(-1.30%)
Aug 16, 2017 30.13 30.55 30.13 30.32 1,731,493 +0.22(+0.74%)
Aug 15, 2017 30.34 30.61 30.07 30.10 1,653,952 +0.01(+0.03%)
Aug 14, 2017 29.89 30.25 29.86 30.09 1,169,209 +0.38(+1.29%)
Aug 11, 2017 29.02 29.90 28.94 29.70 2,036,599 +0.53(+1.81%)
Aug 10, 2017 28.85 29.32 28.75 29.18 1,044,016 +0.48(+1.68%)
Aug 09, 2017 29.16 29.27 28.04 28.70 1,605,492 -0.76(-2.56%)
Aug 08, 2017 29.73 30.46 29.41 29.45 1,492,211 -0.21(-0.72%)
Aug 07, 2017 30.44 30.61 28.47 29.66 2,403,915 -1.08(-3.53%)
Aug 04, 2017 30.74 31.05 30.52 30.75 1,344,200 +0.13(+0.44%)
Aug 03, 2017 30.15 30.72 30.15 30.61 1,030,971 +0.39(+1.29%)
Aug 02, 2017 30.67 30.67 30.19 30.22 952,842 -0.33(-1.08%)
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.