Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.51 25.68 25.20 25.22 1,464,276 -0.29(-1.14%)
Oct 29, 2015 25.94 25.94 25.30 25.51 1,945,192 -0.43(-1.65%)
Oct 28, 2015 24.66 26.17 24.35 25.94 3,022,867 +2.28(+9.62%)
Oct 27, 2015 23.59 23.84 23.40 23.66 1,679,737 -0.06(-0.25%)
Oct 26, 2015 24.00 24.13 23.55 23.72 1,359,757 -0.27(-1.11%)
Oct 23, 2015 23.71 24.13 23.55 23.99 1,186,974 +0.39(+1.63%)
Oct 22, 2015 23.25 23.68 23.23 23.60 778,032 +0.45(+1.92%)
Oct 21, 2015 23.46 23.59 23.14 23.16 699,132 -0.26(-1.10%)
Oct 20, 2015 23.36 23.48 23.18 23.41 499,428 -0.01(-0.04%)
Oct 19, 2015 23.12 23.46 23.09 23.42 493,218 +0.21(+0.92%)
Oct 16, 2015 23.38 23.43 23.10 23.21 703,084 -0.09(-0.40%)
Oct 15, 2015 23.10 23.31 22.96 23.30 376,354 +0.25(+1.08%)
Oct 14, 2015 23.24 23.47 23.00 23.06 507,847 -0.21(-0.92%)
Oct 13, 2015 23.62 23.70 23.25 23.27 1,034,221 -0.44(-1.84%)
Oct 12, 2015 23.66 23.78 23.53 23.71 577,612 +0.03(+0.11%)
Oct 09, 2015 23.81 23.97 23.56 23.68 694,956 -0.08(-0.32%)
Oct 08, 2015 23.52 23.78 23.46 23.76 602,037 +0.15(+0.62%)
Oct 07, 2015 23.13 23.65 23.08 23.61 920,712 +0.56(+2.41%)
Oct 06, 2015 22.82 23.06 22.67 23.06 1,134,182 +0.19(+0.82%)
Oct 05, 2015 22.77 22.97 22.70 22.87 1,617,459 +0.27(+1.17%)
Oct 02, 2015 22.26 22.64 21.83 22.60 1,064,704 +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.