Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.93	35.03	34.31	34.32	912,456	-0.48(-1.38%)
Feb 27, 2018	35.13	35.42	34.80	34.80	631,844	-0.31(-0.88%)
Feb 26, 2018	34.95	35.16	34.82	35.11	732,460	+0.27(+0.78%)
Feb 23, 2018	34.71	34.85	34.52	34.84	855,574	+0.40(+1.16%)
Feb 22, 2018			34.39	34.44	1,643,788	-0.04(-0.11%)
Feb 21, 2018	34.60	34.89	34.41	34.48	822,145	-0.12(-0.34%)
Feb 20, 2018	34.53	34.97	34.52	34.59	639,580	-0.06(-0.18%)
Feb 16, 2018		34.66	34.66	34.66	0	+0.00(+0.00%)
Feb 15, 2018	34.43	34.66	34.11	34.66	1,445,434	+0.36(+1.06%)
Feb 14, 2018	33.56	34.39	33.49	34.29	1,285,071	+0.59(+1.74%)
Feb 13, 2018	33.57	33.88	33.47	33.71	1,869,542	+0.05(+0.13%)
Feb 12, 2018	33.11	33.90	33.11	33.66	2,273,815	+0.95(+2.89%)
Feb 09, 2018	33.22	33.39	31.72	32.72	1,807,319	-0.13(-0.38%)
Feb 08, 2018	33.63	33.88	32.83	32.84	1,434,475	-0.74(-2.20%)
Feb 07, 2018	32.47	34.23	32.46	33.58	1,505,916	+1.23(+3.81%)
Feb 06, 2018	32.34	32.64	31.70	32.35	2,279,805	-1.06(-3.18%)
Feb 05, 2018	33.31	34.25	32.68	33.41	1,718,482	-1.40(-4.01%)
Feb 02, 2018	35.47	35.72	34.80	34.80	1,129,918	-0.85(-2.37%)

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.