Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

148.68 +1.01 (+0.68%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.61	30.72	30.32	30.60	969,041	+0.04(+0.12%)
Jul 28, 2017	30.27	30.58	30.20	30.56	637,365	+0.28(+0.91%)
Jul 27, 2017	30.56	30.60	30.11	30.28	520,998	-0.19(-0.61%)
Jul 26, 2017	30.49	30.53	30.18	30.47	530,179	+0.02(+0.06%)
Jul 25, 2017	30.32	30.73	30.21	30.45	790,874	+0.27(+0.89%)
Jul 24, 2017	30.04	30.20	29.97	30.19	481,262	+0.16(+0.53%)
Jul 21, 2017	29.86	30.07	29.77	30.03	628,770	+0.11(+0.36%)
Jul 20, 2017	29.89	30.16	29.75	29.92	668,801	+0.03(+0.09%)
Jul 19, 2017	29.54	30.11	29.49	29.89	1,771,163	+0.45(+1.55%)
Jul 18, 2017	29.44	29.51	29.29	29.44	2,204,160	+0.00(+0.00%)
Jul 17, 2017	29.44	29.72	28.87	29.44	1,709,323	-0.74(-2.45%)
Jul 14, 2017	30.26	30.40	30.16	30.18	589,755	-0.02(-0.06%)
Jul 13, 2017	30.28	30.42	30.07	30.20	662,779	-0.01(-0.03%)
Jul 12, 2017	30.11	30.30	29.94	30.20	1,290,440	+0.39(+1.32%)
Jul 11, 2017	29.72	29.90	29.60	29.81	946,139	+0.14(+0.48%)
Jul 10, 2017	30.13	30.15	29.65	29.67	1,066,897	-0.44(-1.45%)
Jul 07, 2017	29.54	30.13	29.37	30.11	1,356,704	+0.70(+2.37%)
Jul 06, 2017	29.40	29.95	29.29	29.41	2,653,696	-0.12(-0.42%)
Jul 05, 2017	29.18	29.60	29.16	29.53	1,361,981	+0.50(+1.72%)

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.