Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

146.81 -0.53 (-0.36%)

Streaming Delayed Price Updated: 10:04 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.04	32.08	31.61	31.89	816,526	-0.22(-0.69%)
Apr 27, 2017	32.37	32.52	32.04	32.11	971,662	-0.14(-0.44%)
Apr 26, 2017	31.82	32.30	31.71	32.25	819,854	+0.39(+1.23%)
Apr 25, 2017	31.96	32.14	31.82	31.86	808,376	+0.12(+0.39%)
Apr 24, 2017	31.92	31.92	31.59	31.73	960,292	+0.10(+0.31%)
Apr 21, 2017	31.61	31.68	31.27	31.64	1,696,424	-0.07(-0.22%)
Apr 20, 2017	31.43	31.75	31.41	31.71	703,274	+0.36(+1.16%)
Apr 19, 2017	31.14	31.56	31.07	31.34	1,036,947	+0.25(+0.80%)
Apr 18, 2017	30.81	31.22	30.81	31.10	1,189,216	+0.11(+0.34%)
Apr 17, 2017	30.59	31.01	30.53	30.99	1,042,233	+0.51(+1.69%)
Apr 13, 2017	30.70	30.91	30.46	30.47	842,448	-0.37(-1.21%)
Apr 12, 2017	31.37	31.37	30.78	30.85	963,241	-0.50(-1.59%)
Apr 11, 2017	30.96	31.36	30.81	31.34	1,112,233	+0.33(+1.06%)
Apr 10, 2017	30.94	31.22	30.93	31.02	732,495	+0.04(+0.14%)
Apr 07, 2017	30.69	31.01	30.62	30.97	1,139,087	+0.25(+0.81%)
Apr 06, 2017	30.57	30.99	30.51	30.72	1,446,552	+0.07(+0.23%)
Apr 05, 2017	30.98	31.20	30.64	30.65	2,174,785	-0.38(-1.23%)
Apr 04, 2017	31.10	31.22	30.97	31.03	1,090,447	-0.10(-0.31%)

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.