Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.45	21.90	21.39	21.55	2,047,334	+0.03(+0.12%)
May 28, 2015	21.25	21.54	21.19	21.52	1,338,954	+0.23(+1.08%)
May 27, 2015	20.88	21.34	20.71	21.29	2,046,377	+0.51(+2.45%)
May 26, 2015	21.19	21.32	20.29	20.78	2,496,376	-0.56(-2.63%)
May 22, 2015	21.73	21.34	21.34	21.34	2,921,026	-0.02(-0.08%)
May 21, 2015	22.78	22.87	21.12	21.36	5,723,712	-2.86(-11.82%)
May 20, 2015	24.32	24.35	24.16	24.23	582,808	-0.13(-0.52%)
May 19, 2015	24.00	24.39	23.94	24.35	497,545	+0.36(+1.49%)
May 18, 2015	24.03	24.21	23.92	24.00	652,912	-0.09(-0.35%)
May 15, 2015	24.03	24.11	23.69	24.08	919,007	+0.09(+0.35%)
May 14, 2015	23.60	24.07	23.60	24.00	592,784	+0.53(+2.25%)
May 13, 2015	23.24	23.55	23.23	23.47	871,692	+0.24(+1.02%)
May 12, 2015	23.42	23.50	22.97	23.23	935,345	-0.33(-1.41%)
May 11, 2015	23.68	23.68	23.55	23.56	425,898	-0.15(-0.65%)
May 08, 2015	23.67	23.92	23.60	23.72	283,618	+0.22(+0.94%)
May 07, 2015	23.27	23.53	23.25	23.49	498,346	+0.20(+0.88%)
May 06, 2015	23.44	23.52	23.17	23.29	425,249	-0.09(-0.36%)
May 05, 2015	23.56	23.56	23.30	23.38	482,970	-0.27(-1.15%)
May 04, 2015	23.76	23.80	23.58	23.65	437,623	-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.