Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 UNCHANGED
Streaming Delayed 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 33.46 33.77 33.38 33.66 486,222 +0.35(+1.04%)
Oct 30, 2017 33.38 33.64 33.27 33.31 736,525 -0.12(-0.37%)
Oct 27, 2017 33.36 33.75 33.31 33.43 1,409,513 +0.06(+0.19%)
Oct 26, 2017 33.51 33.59 33.22 33.37 1,269,666 -0.09(-0.27%)
Oct 25, 2017 33.80 34.05 33.38 33.46 1,835,080 -0.14(-0.42%)
Oct 24, 2017 33.74 33.96 33.52 33.60 601,830 -0.01(-0.03%)
Oct 23, 2017 33.72 33.99 33.56 33.61 976,908 -0.18(-0.53%)
Oct 20, 2017 33.68 33.84 33.51 33.79 587,032 +0.15(+0.45%)
Oct 19, 2017 33.55 33.64 33.31 33.64 407,358 +0.03(+0.08%)
Oct 18, 2017 33.61 33.82 33.57 33.61 568,425 +0.12(+0.35%)
Oct 17, 2017 33.91 33.91 33.35 33.50 776,170 -0.45(-1.31%)
Oct 16, 2017 34.40 34.49 33.84 33.94 1,283,438 -0.40(-1.17%)
Oct 13, 2017 34.29 34.38 34.14 34.34 588,210 +0.20(+0.60%)
Oct 12, 2017 33.67 34.29 33.51 34.14 1,517,877 +0.74(+2.21%)
Oct 11, 2017 33.74 33.74 33.37 33.40 1,036,255 -0.26(-0.77%)
Oct 10, 2017 33.71 33.84 33.59 33.66 692,793 +0.13(+0.40%)
Oct 09, 2017 33.62 33.69 33.34 33.52 2,169,693 -0.04(-0.13%)
Oct 06, 2017 33.89 33.90 33.49 33.57 785,254 -0.21(-0.63%)
Oct 05, 2017 33.86 33.96 33.69 33.78 1,426,494 -0.07(-0.21%)
Oct 04, 2017 33.82 33.97 33.76 33.85 1,960,104 +0.06(+0.18%)
Oct 03, 2017 33.97 34.02 33.47 33.79 1,534,715 +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.