Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.54	21.99	21.47	21.64	2,038,991	+0.03(+0.12%)
May 28, 2015	21.34	21.63	21.28	21.61	1,333,498	+0.23(+1.08%)
May 27, 2015	20.96	21.42	20.80	21.38	2,038,038	+0.51(+2.45%)
May 26, 2015	21.28	21.41	20.37	20.87	2,486,203	-0.56(-2.63%)
May 22, 2015	21.82	21.43	21.43	21.43	2,909,123	-0.02(-0.08%)
May 21, 2015	22.87	22.96	21.21	21.45	5,700,388	-2.88(-11.82%)
May 20, 2015	24.42	24.45	24.26	24.32	580,434	-0.13(-0.52%)
May 19, 2015	24.10	24.49	24.03	24.45	495,517	+0.36(+1.49%)
May 18, 2015	24.13	24.31	24.02	24.09	650,252	-0.09(-0.35%)
May 15, 2015	24.13	24.21	23.79	24.18	915,262	+0.09(+0.35%)
May 14, 2015	23.70	24.17	23.69	24.09	590,368	+0.53(+2.25%)
May 13, 2015	23.33	23.65	23.33	23.56	868,140	+0.24(+1.02%)
May 12, 2015	23.51	23.59	23.06	23.33	931,533	-0.33(-1.41%)
May 11, 2015	23.78	23.78	23.65	23.66	424,163	-0.15(-0.65%)
May 08, 2015	23.77	24.02	23.69	23.81	282,462	+0.22(+0.94%)
May 07, 2015	23.37	23.62	23.34	23.59	496,315	+0.20(+0.88%)
May 06, 2015	23.54	23.62	23.27	23.39	423,516	-0.09(-0.36%)
May 05, 2015	23.66	23.66	23.39	23.47	481,001	-0.27(-1.15%)
May 04, 2015	23.86	23.90	23.68	23.74	435,840	-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.