Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.33 -0.34 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.87	17.16	16.78	17.07	1,441,854	+0.25(+1.48%)
Jun 27, 2014	17.24	17.34	16.82	16.82	3,930,945	-0.46(-2.65%)
Jun 26, 2014	17.39	17.56	17.16	17.28	1,232,172	-0.26(-1.47%)
Jun 25, 2014	17.25	17.60	17.22	17.53	950,561	+0.24(+1.39%)
Jun 24, 2014	17.33	17.43	17.26	17.29	778,947	-0.04(-0.23%)
Jun 23, 2014	17.46	17.57	17.27	17.33	779,656	-0.10(-0.60%)
Jun 20, 2014	17.12	17.47	17.08	17.44	2,747,164	+0.38(+2.21%)
Jun 19, 2014	17.29	17.41	17.03	17.06	923,686	-0.24(-1.39%)
Jun 18, 2014	17.23	17.32	17.12	17.30	761,019	+0.06(+0.37%)
Jun 17, 2014	16.75	17.40	16.75	17.24	1,130,177	-0.31(-1.74%)
Jun 16, 2014	17.59	17.75	17.52	17.54	843,076	-0.03(-0.18%)
Jun 13, 2014	17.44	17.74	17.44	17.57	634,936	+0.14(+0.83%)
Jun 12, 2014	17.29	17.61	17.27	17.43	853,304	-0.02(-0.14%)
Jun 11, 2014	17.71	17.81	17.35	17.45	847,938	-0.29(-1.63%)
Jun 10, 2014	17.92	17.92	17.70	17.74	707,127	-0.08(-0.45%)
Jun 06, 2014	17.74	17.89	17.71	17.82	1,184,984	+0.06(+0.32%)
Jun 05, 2014	18.29	18.29	17.69	17.77	704,284	-0.02(-0.09%)
Jun 04, 2014	17.62	17.83	17.59	17.78	567,202	+0.16(+0.91%)
Jun 03, 2014	17.66	17.86	17.58	17.62	1,297,325	-0.04(-0.23%)

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.