Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.71 26.71 26.57 26.60 870,107 -0.03(-0.10%)
Oct 28, 2016 26.59 26.83 26.48 26.62 829,435 +0.06(+0.23%)
Oct 27, 2016 27.13 27.14 26.51 26.56 1,149,900 -0.49(-1.81%)
Oct 26, 2016 27.21 27.40 27.00 27.05 568,611 -0.21(-0.77%)
Oct 25, 2016 26.63 27.43 26.55 27.26 1,343,644 +0.62(+2.33%)
Oct 24, 2016 26.66 26.81 26.44 26.64 728,108 +0.16(+0.59%)
Oct 21, 2016 26.32 26.57 26.25 26.48 713,440 +0.04(+0.17%)
Oct 20, 2016 26.32 26.55 26.22 26.44 1,116,455 +0.10(+0.40%)
Oct 19, 2016 26.24 26.38 26.16 26.34 613,446 +0.07(+0.27%)
Oct 18, 2016 26.14 26.29 26.01 26.27 786,419 +0.35(+1.35%)
Oct 17, 2016 26.29 26.40 25.90 25.92 647,722 -0.42(-1.59%)
Oct 14, 2016 26.41 26.54 26.32 26.34 444,231 +0.08(+0.30%)
Oct 13, 2016 25.87 26.36 25.87 26.26 604,460 +0.16(+0.60%)
Oct 12, 2016 26.10 26.21 25.97 26.10 573,986 -0.07(-0.27%)
Oct 11, 2016 26.39 26.39 25.97 26.17 898,444 -0.23(-0.86%)
Oct 10, 2016 26.46 26.62 26.28 26.40 843,355 +0.04(+0.17%)
Oct 07, 2016 27.10 27.16 25.80 26.35 2,692,897 -0.78(-2.86%)
Oct 06, 2016 26.71 27.26 26.70 27.13 2,577,375 +0.67(+2.54%)
Oct 05, 2016 27.66 27.72 25.81 26.46 5,616,667 -1.04(-3.78%)
Oct 04, 2016 27.41 27.72 27.36 27.50 684,989 +0.16(+0.57%)
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.