Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.83 +0.16 (+0.11%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.32	27.32	26.79	27.03	1,586,687	-0.35(-1.28%)
Jul 28, 2016	27.39	27.50	27.11	27.38	925,766	-0.10(-0.35%)
Jul 27, 2016	27.28	27.57	27.10	27.47	1,706,759	+0.24(+0.87%)
Jul 26, 2016	27.16	27.36	27.04	27.24	958,847	+0.03(+0.10%)
Jul 25, 2016	27.41	27.47	27.04	27.21	841,951	-0.18(-0.64%)
Jul 22, 2016	27.37	27.57	27.32	27.39	697,304	+0.03(+0.10%)
Jul 21, 2016	27.35	27.46	27.16	27.36	924,281	+0.08(+0.29%)
Jul 20, 2016	27.02	27.34	27.02	27.28	1,337,023	+0.31(+1.14%)
Jul 19, 2016	26.82	27.17	26.77	26.97	968,212	+0.19(+0.72%)
Jul 18, 2016	26.99	27.04	26.56	26.78	1,020,884	-0.30(-1.10%)
Jul 15, 2016	27.15	27.34	27.06	27.08	768,199	-0.06(-0.23%)
Jul 14, 2016	27.13	27.32	26.97	27.14	1,020,374	+0.13(+0.49%)
Jul 13, 2016	26.78	27.02	26.76	27.01	1,364,282	+0.24(+0.88%)
Jul 12, 2016	26.43	26.95	26.30	26.77	1,243,110	+0.36(+1.36%)
Jul 11, 2016	26.20	26.45	26.11	26.41	887,294	+0.35(+1.34%)
Jul 08, 2016	26.05	26.24	25.90	26.06	1,135,632	+0.17(+0.64%)
Jul 07, 2016	25.83	26.03	25.83	25.90	653,998	+0.06(+0.24%)
Jul 06, 2016	25.49	25.84	25.45	25.84	1,554,500	+0.33(+1.30%)
Jul 05, 2016	25.61	25.62	25.41	25.50	632,424	-0.18(-0.72%)

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.