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 21.45 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.