Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.67 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.23	13.31	13.10	13.17	391,846	+0.01(+0.06%)
Nov 27, 2013	13.17	13.29	13.10	13.16	636,896	+0.01(+0.06%)
Nov 26, 2013	13.14	13.17	12.93	13.15	952,856	-0.03(-0.23%)
Nov 25, 2013	13.41	13.43	13.18	13.18	229,771	-0.14(-1.02%)
Nov 22, 2013	13.36	13.55	13.26	13.32	832,629	+0.02(+0.11%)
Nov 21, 2013	13.24	13.33	13.18	13.30	544,327	+0.14(+1.09%)
Nov 20, 2013	13.34	13.34	13.02	13.16	736,451	-0.11(-0.79%)
Nov 19, 2013	13.14	13.32	13.12	13.26	1,076,611	+0.16(+1.21%)
Nov 18, 2013	13.03	13.30	12.95	13.11	1,201,190	+0.11(+0.81%)
Nov 15, 2013	13.20	13.29	12.80	13.00	6,903,762	-0.20(-1.48%)
Nov 14, 2013	13.14	13.34	12.98	13.20	1,016,297	+0.17(+1.27%)
Nov 12, 2013	12.74	13.05	12.50	13.03	865,728	-0.17(-1.31%)
Nov 11, 2013	13.30	13.42	13.20	13.20	349,078	-0.07(-0.51%)
Nov 08, 2013	13.26	13.36	12.95	13.27	477,465	+0.03(+0.23%)
Nov 07, 2013	13.25	13.48	13.23	13.24	384,279	-0.04(-0.28%)
Nov 06, 2013	13.29	13.53	13.18	13.28	1,074,253	+0.03(+0.23%)
Nov 05, 2013	13.28	13.38	13.18	13.25	1,099,426	-0.16(-1.22%)
Nov 04, 2013	13.60	13.75	13.37	13.41	664,655	-0.18(-1.35%)

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.