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 (%)
Nov 28, 2014	22.59	23.20	22.59	23.10	611,208	+0.48(+2.10%)
Nov 26, 2014	22.59	22.63	22.63	22.63	446,605	+0.17(+0.76%)
Nov 25, 2014	22.37	22.53	22.31	22.46	486,385	+0.12(+0.53%)
Nov 24, 2014	22.14	22.39	22.00	22.34	606,675	+0.23(+1.04%)
Nov 21, 2014	22.12	22.36	22.01	22.11	790,278	+0.15(+0.70%)
Nov 20, 2014	22.02	22.08	21.88	21.96	556,226	-0.14(-0.65%)
Nov 19, 2014	22.34	22.35	22.08	22.10	473,092	-0.24(-1.06%)
Nov 18, 2014	22.42	22.59	22.33	22.34	408,798	-0.09(-0.42%)
Nov 17, 2014	22.41	22.59	22.32	22.43	466,135	-0.03(-0.15%)
Nov 14, 2014	22.59	22.77	22.42	22.47	755,427	-0.08(-0.34%)
Nov 13, 2014	22.29	22.78	22.25	22.54	1,885,376	+0.30(+1.34%)
Nov 12, 2014	22.16	22.25	22.03	22.25	1,279,831	+0.09(+0.42%)
Nov 11, 2014	21.99	22.19	21.94	22.15	1,232,539	+0.20(+0.89%)
Nov 10, 2014	21.83	22.12	21.83	21.96	1,874,772	+0.10(+0.47%)
Nov 07, 2014	21.53	21.97	21.41	21.86	2,074,044	+0.32(+1.50%)
Nov 06, 2014	21.41	21.57	21.28	21.53	5,410,006	-0.71(-3.21%)
Nov 05, 2014	22.25	22.40	22.15	22.25	702,406	+0.02(+0.08%)
Nov 04, 2014	22.31	22.53	22.21	22.23	323,821	-0.18(-0.79%)

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.