Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.35	34.35	34.35	0	-0.15(-0.44%)
Dec 28, 2017	34.65	34.92	34.38	34.51	341,216	-0.14(-0.39%)
Dec 27, 2017	34.59	34.77	34.36	34.64	434,286	+0.10(+0.29%)
Dec 26, 2017	34.77	34.88	34.51	34.54	694,600	-0.34(-0.98%)
Dec 22, 2017	34.85	34.97	34.72	34.88	523,748	+0.05(+0.16%)
Dec 21, 2017	35.17	35.39	34.83	34.83	569,944	-0.16(-0.46%)
Dec 20, 2017	35.20	35.41	34.99	34.99	364,877	-0.11(-0.31%)
Dec 19, 2017	35.23	35.30	34.83	35.10	927,916	-0.10(-0.28%)
Dec 18, 2017	34.66	35.48	34.66	35.20	890,199	+0.77(+2.25%)
Dec 15, 2017	34.21	34.65	34.20	34.42	1,307,013	+0.31(+0.90%)
Dec 14, 2017	34.56	34.59	34.09	34.12	472,230	-0.41(-1.17%)
Dec 13, 2017	34.83	35.02	34.52	34.52	700,809	-0.38(-1.08%)
Dec 12, 2017	34.70	35.01	34.42	34.90	690,438	+0.33(+0.96%)
Dec 11, 2017	34.49	34.84	34.31	34.57	501,857	+0.14(+0.42%)
Dec 08, 2017	34.57	34.64	34.27	34.42	532,853	+0.09(+0.26%)
Dec 07, 2017	34.33	34.56	34.25	34.33	490,601	-0.01(-0.03%)
Dec 06, 2017	34.62	34.92	34.32	34.34	617,570	-0.40(-1.14%)
Dec 05, 2017	34.78	35.15	34.61	34.74	1,242,537	-0.04(-0.10%)
Dec 04, 2017	35.05	35.14	34.65	34.78	1,137,262	+0.05(+0.13%)

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.