Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.44 33.75 33.36 33.63 486,572 +0.35(+1.04%)
Oct 30, 2017 33.36 33.62 33.25 33.29 737,056 -0.12(-0.37%)
Oct 27, 2017 33.34 33.72 33.29 33.41 1,410,529 +0.06(+0.19%)
Oct 26, 2017 33.49 33.57 33.20 33.35 1,270,582 -0.09(-0.27%)
Oct 25, 2017 33.77 34.02 33.36 33.44 1,836,403 -0.14(-0.42%)
Oct 24, 2017 33.71 33.93 33.50 33.58 602,264 -0.01(-0.03%)
Oct 23, 2017 33.69 33.97 33.54 33.59 977,612 -0.18(-0.53%)
Oct 20, 2017 33.66 33.81 33.48 33.77 587,456 +0.15(+0.45%)
Oct 19, 2017 33.53 33.61 33.29 33.61 407,652 +0.03(+0.08%)
Oct 18, 2017 33.59 33.79 33.54 33.59 568,835 +0.12(+0.35%)
Oct 17, 2017 33.88 33.88 33.33 33.47 776,729 -0.45(-1.31%)
Oct 16, 2017 34.37 34.46 33.82 33.92 1,284,363 -0.40(-1.17%)
Oct 13, 2017 34.26 34.35 34.11 34.32 588,634 +0.20(+0.60%)
Oct 12, 2017 33.64 34.26 33.48 34.11 1,518,972 +0.74(+2.21%)
Oct 11, 2017 33.71 33.71 33.35 33.37 1,037,003 -0.26(-0.77%)
Oct 10, 2017 33.69 33.82 33.57 33.63 693,292 +0.13(+0.40%)
Oct 09, 2017 33.60 33.67 33.32 33.50 2,171,258 -0.04(-0.13%)
Oct 06, 2017 33.86 33.87 33.46 33.54 785,821 -0.21(-0.63%)
Oct 05, 2017 33.84 33.93 33.66 33.76 1,427,522 -0.07(-0.21%)
Oct 04, 2017 33.79 33.94 33.74 33.83 1,961,517 +0.06(+0.18%)
Oct 03, 2017 33.94 34.00 33.45 33.77 1,535,822 +0.22(+0.66%)
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.