Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.21	27.21	26.68	26.92	1,593,179	-0.35(-1.28%)
Jul 28, 2016	27.28	27.39	27.00	27.27	929,554	-0.10(-0.35%)
Jul 27, 2016	27.17	27.46	26.99	27.36	1,713,742	+0.24(+0.87%)
Jul 26, 2016	27.05	27.25	26.93	27.13	962,770	+0.03(+0.10%)
Jul 25, 2016	27.30	27.36	26.93	27.10	845,395	-0.17(-0.64%)
Jul 22, 2016	27.26	27.46	27.21	27.27	700,157	+0.03(+0.10%)
Jul 21, 2016	27.24	27.35	27.05	27.25	928,062	+0.08(+0.29%)
Jul 20, 2016	26.91	27.23	26.91	27.17	1,342,493	+0.30(+1.14%)
Jul 19, 2016	26.71	27.06	26.66	26.86	972,173	+0.19(+0.72%)
Jul 18, 2016	26.88	26.93	26.45	26.67	1,025,061	-0.30(-1.10%)
Jul 15, 2016	27.04	27.23	26.95	26.97	771,342	-0.06(-0.23%)
Jul 14, 2016	27.02	27.21	26.86	27.03	1,024,549	+0.13(+0.49%)
Jul 13, 2016	26.67	26.91	26.65	26.90	1,369,864	+0.24(+0.88%)
Jul 12, 2016	26.32	26.84	26.19	26.66	1,248,197	+0.36(+1.36%)
Jul 11, 2016	26.09	26.34	26.00	26.31	890,924	+0.35(+1.34%)
Jul 08, 2016	25.95	26.13	25.79	25.96	1,140,279	+0.17(+0.64%)
Jul 07, 2016	25.72	25.92	25.72	25.79	656,674	+0.06(+0.24%)
Jul 06, 2016	25.39	25.73	25.35	25.73	1,560,860	+0.33(+1.30%)
Jul 05, 2016	25.50	25.51	25.30	25.40	635,011	-0.18(-0.72%)

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.