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, 2014	16.73	16.94	16.67	16.81	3,004,760	+0.16(+0.96%)
Feb 27, 2014	16.42	16.69	16.36	16.65	678,103	+0.25(+1.51%)
Feb 26, 2014	16.28	16.41	16.14	16.41	1,150,314	+0.19(+1.18%)
Feb 25, 2014	16.33	16.38	16.16	16.22	860,847	-0.13(-0.78%)
Feb 24, 2014	16.64	16.64	16.33	16.34	693,951	-0.06(-0.39%)
Feb 21, 2014	15.90	16.65	15.77	16.41	2,229,356	+0.58(+3.69%)
Feb 20, 2014	15.81	16.11	15.62	15.82	1,712,501	+0.36(+2.33%)
Feb 19, 2014	15.44	15.66	15.40	15.46	973,069	-0.04(-0.26%)
Feb 18, 2014	15.28	15.59	15.28	15.50	690,003	+0.18(+1.20%)
Feb 14, 2014	15.29	15.32	15.32	15.32	687,128	+0.01(+0.05%)
Feb 13, 2014	14.74	15.57	14.57	15.31	2,851,537	+0.70(+4.76%)
Feb 12, 2014	14.67	14.80	14.58	14.62	508,450	-0.05(-0.33%)
Feb 11, 2014	14.67	14.71	14.55	14.66	337,888	+0.06(+0.44%)
Feb 10, 2014	14.65	14.70	14.55	14.60	652,197	-0.06(-0.44%)
Feb 07, 2014	14.68	14.82	14.55	14.66	555,952	+0.07(+0.49%)
Feb 06, 2014	14.74	14.94	14.54	14.59	748,122	+0.45(+3.17%)
Feb 05, 2014	13.85	14.17	13.67	14.14	991,312	+0.23(+1.68%)
Feb 04, 2014	13.65	14.10	13.55	13.91	844,475	+0.37(+2.72%)

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.