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 (%)
May 29, 2015 21.47 21.92 21.40 21.56 2,045,859 +0.03(+0.12%)
May 28, 2015 21.27 21.55 21.21 21.54 1,337,990 +0.23(+1.08%)
May 27, 2015 20.89 21.35 20.73 21.31 2,044,903 +0.51(+2.45%)
May 26, 2015 21.21 21.33 20.30 20.80 2,494,578 -0.56(-2.63%)
May 22, 2015 21.75 21.36 21.36 21.36 2,918,922 -0.02(-0.08%)
May 21, 2015 22.80 22.88 21.14 21.38 5,719,589 -2.87(-11.82%)
May 20, 2015 24.34 24.37 24.17 24.24 582,389 -0.13(-0.52%)
May 19, 2015 24.02 24.40 23.95 24.37 497,186 +0.36(+1.49%)
May 18, 2015 24.05 24.23 23.94 24.01 652,442 -0.08(-0.35%)
May 15, 2015 24.05 24.13 23.71 24.10 918,345 +0.08(+0.35%)
May 14, 2015 23.62 24.09 23.61 24.01 592,357 +0.53(+2.25%)
May 13, 2015 23.26 23.57 23.25 23.49 871,064 +0.24(+1.02%)
May 12, 2015 23.43 23.52 22.98 23.25 934,671 -0.33(-1.41%)
May 11, 2015 23.70 23.70 23.57 23.58 425,592 -0.15(-0.65%)
May 08, 2015 23.69 23.94 23.61 23.73 283,413 +0.22(+0.94%)
May 07, 2015 23.29 23.55 23.26 23.51 497,987 +0.20(+0.88%)
May 06, 2015 23.46 23.54 23.19 23.31 424,943 -0.09(-0.36%)
May 05, 2015 23.58 23.58 23.32 23.39 482,622 -0.27(-1.15%)
May 04, 2015 23.77 23.82 23.60 23.66 437,308 -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.