Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.53	21.98	21.46	21.62	2,040,461	+0.03(+0.12%)
May 28, 2015	21.32	21.61	21.26	21.59	1,334,459	+0.23(+1.08%)
May 27, 2015	20.95	21.41	20.78	21.36	2,039,507	+0.51(+2.45%)
May 26, 2015	21.26	21.39	20.36	20.85	2,487,995	-0.56(-2.63%)
May 22, 2015	21.81	21.42	21.42	21.42	2,911,220	-0.02(-0.08%)
May 21, 2015	22.86	22.94	21.19	21.43	5,704,498	-2.87(-11.82%)
May 20, 2015	24.40	24.43	24.24	24.31	580,852	-0.13(-0.52%)
May 19, 2015	24.09	24.47	24.02	24.43	495,874	+0.36(+1.49%)
May 18, 2015	24.11	24.29	24.00	24.08	650,721	-0.09(-0.35%)
May 15, 2015	24.11	24.20	23.77	24.16	915,922	+0.09(+0.35%)
May 14, 2015	23.68	24.15	23.68	24.08	590,794	+0.53(+2.25%)
May 13, 2015	23.32	23.63	23.31	23.55	868,766	+0.24(+1.02%)
May 12, 2015	23.50	23.58	23.04	23.31	932,205	-0.33(-1.41%)
May 11, 2015	23.76	23.76	23.63	23.64	424,469	-0.15(-0.65%)
May 08, 2015	23.75	24.00	23.68	23.80	282,665	+0.22(+0.94%)
May 07, 2015	23.35	23.61	23.33	23.57	496,673	+0.20(+0.88%)
May 06, 2015	23.52	23.60	23.25	23.37	423,821	-0.09(-0.36%)
May 05, 2015	23.64	23.64	23.38	23.45	481,348	-0.27(-1.15%)
May 04, 2015	23.84	23.88	23.66	23.73	436,154	-0.11(-0.47%)

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.