Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.04 22.56 22.01 22.30 920,164 +0.32(+1.46%)
Oct 30, 2014 21.44 22.19 21.31 21.97 1,054,571 +0.66(+3.10%)
Oct 29, 2014 22.09 22.14 21.10 21.31 1,604,890 -0.84(-3.78%)
Oct 28, 2014 21.85 22.37 21.81 22.15 1,054,477 +0.36(+1.67%)
Oct 27, 2014 21.70 21.84 21.76 21.79 418,950 +0.03(+0.12%)
Oct 24, 2014 21.37 21.78 21.34 21.76 325,310 +0.33(+1.54%)
Oct 23, 2014 21.69 21.75 21.40 21.43 639,692 -0.12(-0.55%)
Oct 22, 2014 21.53 22.00 21.52 21.55 881,202 +0.07(+0.32%)
Oct 21, 2014 21.25 21.62 21.21 21.48 628,761 +0.26(+1.24%)
Oct 20, 2014 21.39 21.50 21.28 21.22 765,157 -0.21(-0.99%)
Oct 17, 2014 21.16 21.50 21.11 21.43 588,877 +0.41(+1.93%)
Oct 16, 2014 20.94 21.23 20.61 21.03 625,589 +0.00(+0.00%)
Oct 15, 2014 21.14 21.20 20.87 21.03 1,218,718 -0.08(-0.36%)
Oct 14, 2014 20.95 21.26 20.87 21.10 1,082,169 +0.19(+0.93%)
Oct 13, 2014 20.77 21.06 20.65 20.91 981,221 +0.22(+1.06%)
Oct 10, 2014 20.90 21.16 20.68 20.69 855,876 -0.23(-1.09%)
Oct 09, 2014 21.05 21.20 20.83 20.92 733,731 -0.22(-1.04%)
Oct 08, 2014 20.83 21.19 20.65 21.14 793,484 +0.30(+1.46%)
Oct 07, 2014 20.70 21.04 20.53 20.83 713,706 +0.02(+0.08%)
Oct 06, 2014 20.97 21.15 20.78 20.81 804,430 -0.14(-0.65%)
Oct 03, 2014 20.89 21.23 20.70 20.95 2,275,188 +0.53(+2.61%)
Oct 02, 2014 20.25 20.49 20.01 20.42 1,050,200 +0.29(+1.43%)
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.