Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.67 +0.09 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.38	33.89	33.38	33.51	966,032	+0.21(+0.62%)
Sep 28, 2017	32.88	33.46	32.88	33.30	1,463,141	-0.08(-0.24%)
Sep 27, 2017	33.51	33.68	33.29	33.38	878,183	+0.09(+0.27%)
Sep 26, 2017	33.11	33.43	33.11	33.29	831,704	+0.26(+0.79%)
Sep 25, 2017	33.01	33.07	32.81	33.03	621,581	+0.00(+0.00%)
Sep 22, 2017	32.96	33.11	32.89	33.03	536,233	+0.01(+0.03%)
Sep 21, 2017	32.94	33.14	32.73	33.02	921,206	+0.07(+0.22%)
Sep 20, 2017	32.57	33.00	32.39	32.95	1,002,320	+0.39(+1.18%)
Sep 19, 2017	32.26	32.66	32.11	32.56	933,204	+0.37(+1.14%)
Sep 18, 2017	31.59	32.23	31.58	32.20	779,158	+0.61(+1.93%)
Sep 15, 2017	30.82	31.66	30.77	31.59	2,025,446	+0.72(+2.32%)
Sep 14, 2017	30.92	30.98	30.74	30.87	1,239,187	-0.13(-0.43%)
Sep 13, 2017	31.25	31.38	30.99	31.00	992,761	-0.38(-1.20%)
Sep 12, 2017	31.36	31.52	31.28	31.38	1,731,188	+0.13(+0.43%)
Sep 11, 2017	31.30	31.35	30.92	31.25	1,486,644	+0.17(+0.55%)
Sep 08, 2017	31.06	31.19	30.83	31.08	1,103,777	-0.07(-0.23%)
Sep 07, 2017	31.04	31.24	30.97	31.15	1,047,818	+0.02(+0.06%)
Sep 06, 2017	30.93	31.23	30.83	31.13	868,037	+0.26(+0.84%)
Sep 05, 2017	30.95	31.31	30.65	30.87	976,200	-0.19(-0.61%)

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.