Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.92 +0.51 (+0.34%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.93	31.97	31.50	31.78	819,276	-0.22(-0.69%)
Apr 27, 2017	32.26	32.41	31.94	32.00	974,935	-0.14(-0.44%)
Apr 26, 2017	31.72	32.19	31.60	32.14	822,615	+0.39(+1.23%)
Apr 25, 2017	31.86	32.03	31.72	31.75	811,099	+0.12(+0.39%)
Apr 24, 2017	31.81	31.81	31.49	31.63	963,526	+0.10(+0.31%)
Apr 21, 2017	31.50	31.57	31.17	31.53	1,702,138	-0.07(-0.22%)
Apr 20, 2017	31.33	31.65	31.31	31.60	705,643	+0.36(+1.16%)
Apr 19, 2017	31.04	31.45	30.97	31.24	1,040,440	+0.25(+0.80%)
Apr 18, 2017	30.71	31.11	30.71	30.99	1,193,222	+0.11(+0.34%)
Apr 17, 2017	30.49	30.91	30.42	30.88	1,045,744	+0.51(+1.69%)
Apr 13, 2017	30.60	30.81	30.35	30.37	845,286	-0.37(-1.21%)
Apr 12, 2017	31.27	31.27	30.67	30.74	966,485	-0.50(-1.59%)
Apr 11, 2017	30.86	31.26	30.71	31.24	1,115,979	+0.33(+1.06%)
Apr 10, 2017	30.84	31.11	30.82	30.91	734,962	+0.04(+0.14%)
Apr 07, 2017	30.58	30.90	30.51	30.87	1,142,924	+0.25(+0.81%)
Apr 06, 2017	30.47	30.88	30.41	30.62	1,451,424	+0.07(+0.23%)
Apr 05, 2017	30.88	31.10	30.54	30.55	2,182,111	-0.38(-1.23%)
Apr 04, 2017	31.00	31.12	30.87	30.93	1,094,120	-0.10(-0.31%)

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.