Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.71	16.93	16.66	16.80	3,006,926	+0.16(+0.96%)
Feb 27, 2014	16.41	16.68	16.35	16.64	678,592	+0.25(+1.51%)
Feb 26, 2014	16.27	16.40	16.13	16.40	1,151,143	+0.19(+1.18%)
Feb 25, 2014	16.32	16.36	16.15	16.20	861,467	-0.13(-0.78%)
Feb 24, 2014	16.63	16.63	16.32	16.33	694,451	-0.06(-0.39%)
Feb 21, 2014	15.88	16.64	15.76	16.40	2,230,964	+0.58(+3.69%)
Feb 20, 2014	15.80	16.10	15.61	15.81	1,713,736	+0.36(+2.33%)
Feb 19, 2014	15.43	15.64	15.39	15.45	973,770	-0.04(-0.26%)
Feb 18, 2014	15.27	15.58	15.27	15.49	690,500	+0.18(+1.20%)
Feb 14, 2014	15.28	15.31	15.31	15.31	687,624	+0.01(+0.05%)
Feb 13, 2014	14.73	15.56	14.56	15.30	2,853,593	+0.70(+4.76%)
Feb 12, 2014	14.66	14.79	14.57	14.61	508,816	-0.05(-0.33%)
Feb 11, 2014	14.66	14.70	14.54	14.65	338,132	+0.06(+0.44%)
Feb 10, 2014	14.64	14.69	14.54	14.59	652,667	-0.06(-0.44%)
Feb 07, 2014	14.67	14.81	14.54	14.65	556,353	+0.07(+0.49%)
Feb 06, 2014	14.73	14.93	14.53	14.58	748,661	+0.45(+3.17%)
Feb 05, 2014	13.84	14.16	13.66	14.13	992,027	+0.23(+1.68%)
Feb 04, 2014	13.65	14.09	13.54	13.90	845,084	+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.