Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.40	32.51	31.77	31.77	1,666,240	-0.81(-2.48%)
Feb 27, 2017	31.87	32.64	31.87	32.57	1,931,823	+0.67(+2.12%)
Feb 24, 2017	31.19	31.92	31.16	31.90	1,426,318	+0.52(+1.64%)
Feb 23, 2017	31.74	32.01	31.28	31.38	1,721,334	-0.25(-0.79%)
Feb 22, 2017	31.40	31.79	31.40	31.63	1,582,881	+0.21(+0.68%)
Feb 21, 2017	30.75	31.46	30.64	31.42	1,759,894	+0.59(+1.93%)
Feb 17, 2017		30.82	30.82	30.82	0	-0.04(-0.14%)
Feb 16, 2017	30.77	30.91	30.49	30.87	1,070,201	+0.18(+0.58%)
Feb 15, 2017	30.29	30.74	30.24	30.69	959,607	+0.45(+1.50%)
Feb 14, 2017	30.11	30.41	30.09	30.24	1,410,584	-0.06(-0.21%)
Feb 13, 2017	30.35	30.58	30.29	30.30	1,266,884	+0.02(+0.06%)
Feb 10, 2017	30.53	30.53	30.13	30.28	1,188,728	-0.09(-0.29%)
Feb 09, 2017	30.37	30.49	30.20	30.37	1,592,760	+0.02(+0.06%)
Feb 08, 2017	30.65	30.69	30.04	30.35	1,351,670	-0.29(-0.96%)
Feb 07, 2017	30.57	30.72	30.41	30.65	1,458,591	+0.06(+0.20%)
Feb 06, 2017	30.52	30.66	30.43	30.59	1,552,211	+0.09(+0.29%)
Feb 03, 2017	30.61	30.68	30.15	30.50	2,945,192	+0.04(+0.12%)
Feb 02, 2017	29.76	30.66	29.63	30.46	2,326,180	+0.70(+2.35%)

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.