Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.22	13.30	13.09	13.16	392,129	+0.01(+0.06%)
Nov 27, 2013	13.16	13.28	13.09	13.15	637,356	+0.01(+0.06%)
Nov 26, 2013	13.13	13.16	12.92	13.14	953,543	-0.03(-0.23%)
Nov 25, 2013	13.40	13.42	13.17	13.17	229,937	-0.14(-1.02%)
Nov 22, 2013	13.35	13.54	13.25	13.31	833,229	+0.02(+0.11%)
Nov 21, 2013	13.23	13.32	13.17	13.29	544,719	+0.14(+1.09%)
Nov 20, 2013	13.33	13.33	13.01	13.15	736,982	-0.11(-0.79%)
Nov 19, 2013	13.13	13.31	13.11	13.25	1,077,388	+0.16(+1.21%)
Nov 18, 2013	13.02	13.29	12.95	13.10	1,202,056	+0.11(+0.81%)
Nov 15, 2013	13.19	13.28	12.79	12.99	6,908,739	-0.20(-1.48%)
Nov 14, 2013	13.13	13.33	12.97	13.19	1,017,029	+0.17(+1.27%)
Nov 12, 2013	12.73	13.04	12.49	13.02	866,352	-0.17(-1.31%)
Nov 11, 2013	13.29	13.41	13.19	13.19	349,329	-0.07(-0.51%)
Nov 08, 2013	13.25	13.35	12.94	13.26	477,809	+0.03(+0.23%)
Nov 07, 2013	13.24	13.47	13.22	13.23	384,556	-0.04(-0.28%)
Nov 06, 2013	13.28	13.52	13.17	13.27	1,075,028	+0.03(+0.23%)
Nov 05, 2013	13.27	13.37	13.18	13.24	1,100,219	-0.16(-1.21%)
Nov 04, 2013	13.59	13.74	13.36	13.40	665,134	-0.18(-1.36%)

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.