Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

146.70 -0.63 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	26.44	26.67	26.22	26.37	787,628	-0.05(-0.20%)
Nov 27, 2015	26.27	26.54	26.16	26.42	364,667	+0.13(+0.49%)
Nov 25, 2015	26.05	26.29	26.29	26.29	921,670	+0.27(+1.03%)
Nov 24, 2015	26.10	26.20	25.88	26.02	1,078,040	-0.23(-0.89%)
Nov 23, 2015	26.02	26.39	25.92	26.25	975,116	+0.26(+1.00%)
Nov 20, 2015	25.74	26.41	25.65	26.00	1,084,915	+0.36(+1.42%)
Nov 19, 2015	25.59	25.70	25.49	25.63	618,250	+0.06(+0.24%)
Nov 18, 2015	25.52	25.60	25.24	25.57	1,147,201	+0.36(+1.44%)
Nov 17, 2015	25.20	25.49	25.02	25.21	1,298,002	-0.09(-0.34%)
Nov 16, 2015	24.43	25.29	24.39	25.29	1,405,855	+0.83(+3.40%)
Nov 13, 2015	24.73	24.87	24.43	24.46	1,550,998	-0.37(-1.50%)
Nov 12, 2015	25.22	25.29	24.81	24.83	1,557,616	-0.48(-1.92%)
Nov 11, 2015	25.22	25.41	25.06	25.32	1,372,258	+0.10(+0.41%)
Nov 10, 2015	25.12	25.31	24.93	25.22	925,040	+0.02(+0.07%)
Nov 09, 2015	25.02	25.27	24.86	25.20	1,708,282	+0.16(+0.66%)
Nov 06, 2015	24.77	25.03	24.56	25.03	2,370,546	+0.24(+0.98%)
Nov 05, 2015	25.09	25.25	24.60	24.79	1,899,892	-0.21(-0.83%)
Nov 04, 2015	24.71	25.22	24.70	25.00	7,897,555	-0.76(-2.95%)
Nov 03, 2015	25.53	25.83	25.42	25.76	1,127,482	+0.11(+0.44%)

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.