Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.79	25.10	24.57	24.72	977,558	-0.21(-0.85%)
Jan 29, 2015	25.34	25.34	24.11	24.93	1,398,346	-0.02(-0.07%)
Jan 28, 2015	26.11	26.58	24.33	24.95	1,258,494	-0.20(-0.81%)
Jan 27, 2015	24.81	25.59	24.69	25.15	1,222,349	+0.16(+0.65%)
Jan 26, 2015	24.62	25.04	24.44	24.99	873,690	+0.32(+1.31%)
Jan 23, 2015	24.54	24.73	24.47	24.67	411,707	+0.08(+0.35%)
Jan 22, 2015	24.36	24.67	24.08	24.58	577,708	+0.26(+1.08%)
Jan 21, 2015	24.54	24.54	24.10	24.32	665,368	-0.23(-0.93%)
Jan 20, 2015	24.73	24.84	24.29	24.55	445,696	-0.03(-0.10%)
Jan 16, 2015	24.17	24.62	24.12	24.57	654,973	+0.41(+1.69%)
Jan 15, 2015	24.40	24.44	24.00	24.16	501,076	+0.01(+0.04%)
Jan 14, 2015	24.02	24.28	23.88	24.16	552,341	-0.01(-0.04%)
Jan 13, 2015	23.97	24.71	23.78	24.16	1,218,264	+0.53(+2.23%)
Jan 12, 2015	23.66	23.76	23.51	23.64	888,806	-0.02(-0.07%)
Jan 09, 2015	23.91	24.19	23.59	23.66	1,057,343	+0.27(+1.16%)
Jan 08, 2015	22.87	23.39	22.87	23.38	443,581	+0.58(+2.53%)
Jan 07, 2015	22.41	22.92	22.31	22.81	491,021	+0.51(+2.29%)
Jan 06, 2015	22.32	22.52	21.92	22.30	605,648	-0.04(-0.19%)
Jan 05, 2015	22.48	22.82	22.23	22.34	744,646	-0.21(-0.94%)

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.