Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.85 17.15 16.77 17.05 1,442,893 +0.25(+1.48%)
Jun 27, 2014 17.23 17.33 16.81 16.81 3,933,779 -0.46(-2.65%)
Jun 26, 2014 17.38 17.54 17.14 17.26 1,233,060 -0.26(-1.47%)
Jun 25, 2014 17.24 17.58 17.21 17.52 951,246 +0.24(+1.39%)
Jun 24, 2014 17.32 17.42 17.25 17.28 779,508 -0.04(-0.23%)
Jun 23, 2014 17.45 17.56 17.26 17.32 780,218 -0.10(-0.60%)
Jun 20, 2014 17.11 17.46 17.06 17.42 2,749,144 +0.38(+2.21%)
Jun 19, 2014 17.28 17.40 17.01 17.05 924,352 -0.24(-1.39%)
Jun 18, 2014 17.22 17.30 17.11 17.29 761,567 +0.06(+0.37%)
Jun 17, 2014 16.73 17.39 16.73 17.22 1,130,991 -0.31(-1.74%)
Jun 16, 2014 17.58 17.73 17.50 17.53 843,684 -0.03(-0.18%)
Jun 13, 2014 17.43 17.73 17.43 17.56 635,394 +0.14(+0.83%)
Jun 12, 2014 17.28 17.60 17.26 17.42 853,920 -0.02(-0.14%)
Jun 11, 2014 17.70 17.79 17.34 17.44 848,549 -0.29(-1.63%)
Jun 10, 2014 17.91 17.91 17.69 17.73 707,637 -0.08(-0.45%)
Jun 06, 2014 17.73 17.88 17.70 17.81 1,185,838 +0.06(+0.32%)
Jun 05, 2014 18.28 18.28 17.68 17.75 704,792 -0.02(-0.09%)
Jun 04, 2014 17.61 17.82 17.58 17.77 567,611 +0.16(+0.91%)
Jun 03, 2014 17.65 17.85 17.57 17.61 1,298,260 -0.04(-0.23%)
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.