Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.40	33.91	33.40	33.53	965,336	+0.21(+0.62%)
Sep 28, 2017	32.90	33.48	32.90	33.32	1,462,087	-0.08(-0.24%)
Sep 27, 2017	33.54	33.70	33.31	33.40	877,550	+0.09(+0.27%)
Sep 26, 2017	33.13	33.46	33.13	33.31	831,105	+0.26(+0.79%)
Sep 25, 2017	33.04	33.09	32.83	33.05	621,133	+0.00(+0.00%)
Sep 22, 2017	32.98	33.13	32.92	33.05	535,847	+0.01(+0.03%)
Sep 21, 2017	32.96	33.16	32.75	33.05	920,543	+0.07(+0.22%)
Sep 20, 2017	32.60	33.03	32.42	32.97	1,001,598	+0.39(+1.18%)
Sep 19, 2017	32.28	32.69	32.13	32.59	932,531	+0.37(+1.14%)
Sep 18, 2017	31.61	32.26	31.60	32.22	778,597	+0.61(+1.93%)
Sep 15, 2017	30.84	31.68	30.79	31.61	2,023,987	+0.72(+2.32%)
Sep 14, 2017	30.94	31.00	30.76	30.89	1,238,294	-0.13(-0.43%)
Sep 13, 2017	31.27	31.40	31.01	31.03	992,046	-0.38(-1.20%)
Sep 12, 2017	31.39	31.55	31.31	31.40	1,729,941	+0.13(+0.43%)
Sep 11, 2017	31.32	31.37	30.94	31.27	1,485,573	+0.17(+0.55%)
Sep 08, 2017	31.08	31.21	30.86	31.10	1,102,981	-0.07(-0.23%)
Sep 07, 2017	31.06	31.26	30.99	31.17	1,047,064	+0.02(+0.06%)
Sep 06, 2017	30.96	31.26	30.86	31.15	867,411	+0.26(+0.84%)
Sep 05, 2017	30.97	31.33	30.67	30.89	975,497	-0.19(-0.61%)

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.