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 (%)
Nov 30, 2015 26.42 26.65 26.20 26.35 788,196 -0.05(-0.20%)
Nov 27, 2015 26.25 26.52 26.14 26.40 364,930 +0.13(+0.49%)
Nov 25, 2015 26.03 26.27 26.27 26.27 922,335 +0.27(+1.03%)
Nov 24, 2015 26.08 26.18 25.86 26.00 1,078,817 -0.23(-0.89%)
Nov 23, 2015 26.00 26.37 25.90 26.24 975,819 +0.26(+1.00%)
Nov 20, 2015 25.72 26.39 25.63 25.98 1,085,697 +0.36(+1.42%)
Nov 19, 2015 25.57 25.68 25.47 25.61 618,696 +0.06(+0.24%)
Nov 18, 2015 25.50 25.58 25.22 25.55 1,148,028 +0.36(+1.44%)
Nov 17, 2015 25.18 25.47 25.00 25.19 1,298,938 -0.09(-0.34%)
Nov 16, 2015 24.41 25.28 24.38 25.28 1,406,869 +0.83(+3.40%)
Nov 13, 2015 24.71 24.85 24.41 24.44 1,552,116 -0.37(-1.50%)
Nov 12, 2015 25.21 25.28 24.79 24.82 1,558,739 -0.48(-1.92%)
Nov 11, 2015 25.21 25.40 25.04 25.30 1,373,247 +0.10(+0.41%)
Nov 10, 2015 25.10 25.29 24.91 25.20 925,707 +0.02(+0.07%)
Nov 09, 2015 25.00 25.25 24.84 25.18 1,709,514 +0.16(+0.66%)
Nov 06, 2015 24.76 25.02 24.54 25.02 2,372,254 +0.24(+0.98%)
Nov 05, 2015 25.08 25.23 24.58 24.77 1,901,262 -0.21(-0.83%)
Nov 04, 2015 24.70 25.20 24.68 24.98 7,903,248 -0.76(-2.95%)
Nov 03, 2015 25.51 25.82 25.40 25.74 1,128,295 +0.11(+0.44%)
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.