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	21.47	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.