Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.03	24.42	23.32	24.03	1,172,525	-0.04(-0.18%)
Feb 26, 2016	23.97	24.10	23.77	24.08	652,892	+0.21(+0.88%)
Feb 25, 2016	23.63	23.89	23.39	23.87	670,473	+0.29(+1.22%)
Feb 24, 2016	23.29	23.59	23.00	23.58	562,995	+0.11(+0.48%)
Feb 23, 2016	23.57	23.69	23.31	23.47	624,706	-0.24(-0.99%)
Feb 22, 2016	23.48	23.84	23.34	23.70	1,048,205	+0.36(+1.53%)
Feb 19, 2016	23.02	23.48	22.86	23.34	620,976	+0.30(+1.32%)
Feb 18, 2016	23.40	23.49	22.98	23.04	454,614	-0.30(-1.27%)
Feb 17, 2016	23.26	23.48	23.23	23.34	693,695	+0.18(+0.79%)
Feb 16, 2016	22.99	23.21	22.84	23.15	657,618	+0.32(+1.41%)
Feb 12, 2016	22.66	22.83	22.83	22.83	752,806	+0.42(+1.86%)
Feb 11, 2016	22.18	22.55	21.79	22.41	966,838	-0.05(-0.23%)
Feb 10, 2016	22.53	22.96	22.40	22.47	926,936	+0.10(+0.47%)
Feb 09, 2016	22.74	23.16	22.31	22.36	1,763,778	-0.64(-2.76%)
Feb 08, 2016	23.27	23.43	22.67	23.00	1,668,784	-0.50(-2.11%)
Feb 05, 2016	23.80	23.88	23.35	23.49	1,163,134	-0.40(-1.67%)
Feb 04, 2016	23.81	24.06	23.61	23.89	1,660,508	+0.13(+0.55%)
Feb 03, 2016	23.77	23.97	23.35	23.76	1,640,743	+0.10(+0.44%)
Feb 02, 2016	23.90	24.02	23.45	23.66	1,460,712	-0.40(-1.66%)

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.