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 30, 2015 25.49 25.67 25.19 25.20 1,465,331 -0.29(-1.14%)
Oct 29, 2015 25.92 25.92 25.28 25.49 1,946,595 -0.43(-1.65%)
Oct 28, 2015 24.64 26.15 24.33 25.92 3,025,046 +2.28(+9.62%)
Oct 27, 2015 23.57 23.82 23.38 23.65 1,680,947 -0.06(-0.25%)
Oct 26, 2015 23.98 24.11 23.54 23.71 1,360,737 -0.27(-1.11%)
Oct 23, 2015 23.70 24.11 23.54 23.97 1,187,829 +0.38(+1.63%)
Oct 22, 2015 23.24 23.66 23.21 23.59 778,593 +0.44(+1.92%)
Oct 21, 2015 23.44 23.57 23.12 23.14 699,636 -0.26(-1.10%)
Oct 20, 2015 23.34 23.47 23.16 23.40 499,788 -0.01(-0.04%)
Oct 19, 2015 23.11 23.44 23.07 23.41 493,573 +0.21(+0.92%)
Oct 16, 2015 23.36 23.42 23.08 23.19 703,590 -0.09(-0.40%)
Oct 15, 2015 23.08 23.30 22.94 23.29 376,625 +0.25(+1.08%)
Oct 14, 2015 23.22 23.46 22.99 23.04 508,213 -0.21(-0.92%)
Oct 13, 2015 23.60 23.68 23.24 23.25 1,034,967 -0.44(-1.84%)
Oct 12, 2015 23.65 23.76 23.52 23.69 578,029 +0.03(+0.11%)
Oct 09, 2015 23.79 23.95 23.55 23.66 695,457 -0.08(-0.32%)
Oct 08, 2015 23.50 23.77 23.44 23.74 602,471 +0.15(+0.62%)
Oct 07, 2015 23.12 23.64 23.06 23.59 921,376 +0.56(+2.41%)
Oct 06, 2015 22.81 23.05 22.65 23.04 1,135,000 +0.19(+0.82%)
Oct 05, 2015 22.76 22.95 22.68 22.85 1,618,625 +0.27(+1.17%)
Oct 02, 2015 22.24 22.62 21.82 22.59 1,065,472 +0.08(+0.34%)
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.