Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.94	30.42	29.64	29.87	3,119,849	-0.07(-0.24%)
Jan 30, 2017	31.38	31.38	28.92	29.94	7,333,331	-2.08(-6.51%)
Jan 27, 2017	31.84	32.09	31.73	32.02	2,313,043	+0.05(+0.17%)
Jan 26, 2017	31.53	32.00	31.47	31.97	1,617,121	+0.33(+1.03%)
Jan 25, 2017	31.76	31.88	31.40	31.64	1,427,320	+0.04(+0.11%)
Jan 24, 2017	31.34	31.64	31.20	31.61	1,040,087	+0.24(+0.76%)
Jan 23, 2017	31.39	31.58	31.13	31.37	768,848	-0.11(-0.34%)
Jan 20, 2017	31.38	31.61	31.31	31.47	787,034	+0.04(+0.14%)
Jan 19, 2017	31.57	31.72	31.36	31.43	573,178	-0.23(-0.73%)
Jan 18, 2017	31.68	31.75	31.51	31.66	715,585	+0.04(+0.14%)
Jan 17, 2017	31.83	32.04	31.51	31.61	572,771	-0.47(-1.46%)
Jan 13, 2017		32.08	32.08	32.08	0	-0.04(-0.14%)
Jan 12, 2017	31.99	32.14	31.61	32.13	691,311	+0.00(+0.00%)
Jan 11, 2017	32.17	32.25	31.86	32.13	1,327,000	-0.06(-0.19%)
Jan 10, 2017	31.84	32.22	31.74	32.19	983,019	+0.32(+1.00%)
Jan 09, 2017	32.03	32.03	31.73	31.87	1,030,266	-0.11(-0.33%)
Jan 06, 2017	31.75	32.14	31.67	31.98	1,266,465	+0.24(+0.75%)
Jan 05, 2017	31.69	31.95	31.46	31.74	1,325,419	+0.03(+0.08%)
Jan 04, 2017	31.58	32.06	31.58	31.71	2,087,463	+0.17(+0.53%)

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.