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 (%)
Sep 27, 2013	13.81	13.95	13.73	13.76	268,871	-0.15(-1.07%)
Sep 26, 2013	13.83	13.96	13.81	13.91	243,359	+0.13(+0.92%)
Sep 25, 2013	13.76	13.97	13.74	13.78	392,279	+0.00(+0.00%)
Sep 24, 2013	13.62	13.83	13.61	13.78	347,743	+0.06(+0.46%)
Sep 23, 2013	13.71	13.80	13.56	13.72	363,470	-0.02(-0.15%)
Sep 20, 2013	13.77	13.85	13.66	13.74	345,662	-0.01(-0.05%)
Sep 19, 2013	13.89	13.93	13.65	13.75	341,168	-0.08(-0.56%)
Sep 18, 2013	13.91	14.02	13.75	13.83	327,259	-0.08(-0.56%)
Sep 17, 2013	13.82	14.03	13.75	13.90	323,838	+0.12(+0.87%)
Sep 16, 2013	13.74	13.92	13.59	13.78	360,520	+0.20(+1.46%)
Sep 13, 2013	13.85	13.95	13.55	13.59	597,012	-0.23(-1.69%)
Sep 12, 2013	13.83	13.98	13.76	13.82	524,467	+0.01(+0.10%)
Sep 11, 2013	13.98	14.04	13.71	13.81	616,694	-0.16(-1.12%)
Sep 10, 2013	14.00	14.09	13.89	13.96	595,553	+0.00(+0.00%)
Sep 09, 2013	13.83	14.06	13.83	13.96	321,127	+0.13(+0.92%)
Sep 06, 2013	13.79	13.90	13.47	13.83	538,797	+0.13(+0.98%)
Sep 05, 2013	13.80	14.00	13.68	13.70	680,305	-0.06(-0.41%)
Sep 04, 2013	14.02	14.06	13.67	13.76	732,043	-0.28(-2.02%)

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.