Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.38	21.83	21.31	21.47	2,054,498	+0.03(+0.12%)
May 28, 2015	21.18	21.46	21.12	21.45	1,343,640	+0.23(+1.08%)
May 27, 2015	20.80	21.26	20.64	21.22	2,053,538	+0.51(+2.45%)
May 26, 2015	21.12	21.24	20.22	20.71	2,505,111	-0.56(-2.63%)
May 22, 2015	21.66	21.27	21.27	21.27	2,931,248	-0.02(-0.08%)
May 21, 2015	22.70	22.79	21.05	21.29	5,743,741	-2.85(-11.82%)
May 20, 2015	24.23	24.27	24.07	24.14	584,848	-0.13(-0.52%)
May 19, 2015	23.92	24.30	23.85	24.27	499,286	+0.36(+1.49%)
May 18, 2015	23.95	24.12	23.84	23.91	655,197	-0.08(-0.35%)
May 15, 2015	23.95	24.03	23.61	24.00	922,223	+0.08(+0.35%)
May 14, 2015	23.52	23.99	23.51	23.91	594,858	+0.53(+2.25%)
May 13, 2015	23.16	23.47	23.15	23.39	874,743	+0.24(+1.02%)
May 12, 2015	23.34	23.42	22.89	23.15	938,618	-0.33(-1.41%)
May 11, 2015	23.60	23.60	23.47	23.48	427,389	-0.15(-0.65%)
May 08, 2015	23.59	23.84	23.51	23.63	284,610	+0.22(+0.94%)
May 07, 2015	23.19	23.45	23.17	23.41	500,090	+0.20(+0.88%)
May 06, 2015	23.36	23.44	23.09	23.21	426,737	-0.08(-0.36%)
May 05, 2015	23.48	23.48	23.22	23.29	484,660	-0.27(-1.15%)
May 04, 2015	23.67	23.72	23.50	23.56	439,154	-0.11(-0.47%)

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.