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 (%)
Sep 27, 2013	13.82	13.96	13.74	13.77	268,678	-0.15(-1.07%)
Sep 26, 2013	13.84	13.97	13.82	13.92	243,183	+0.13(+0.93%)
Sep 25, 2013	13.77	13.98	13.75	13.79	391,997	+0.00(+0.00%)
Sep 24, 2013	13.63	13.84	13.62	13.79	347,493	+0.06(+0.46%)
Sep 23, 2013	13.72	13.81	13.57	13.73	363,208	-0.02(-0.15%)
Sep 20, 2013	13.78	13.86	13.67	13.75	345,413	-0.01(-0.05%)
Sep 19, 2013	13.90	13.94	13.65	13.76	340,922	-0.08(-0.56%)
Sep 18, 2013	13.92	14.03	13.76	13.84	327,023	-0.08(-0.56%)
Sep 17, 2013	13.83	14.04	13.76	13.91	323,604	+0.12(+0.87%)
Sep 16, 2013	13.75	13.93	13.60	13.79	360,261	+0.20(+1.46%)
Sep 13, 2013	13.86	13.96	13.56	13.60	596,582	-0.23(-1.69%)
Sep 12, 2013	13.84	13.99	13.77	13.83	524,090	+0.01(+0.10%)
Sep 11, 2013	13.99	14.05	13.72	13.82	616,250	-0.16(-1.12%)
Sep 10, 2013	14.01	14.10	13.90	13.97	595,124	+0.00(+0.00%)
Sep 09, 2013	13.84	14.07	13.84	13.97	320,896	+0.13(+0.92%)
Sep 06, 2013	13.80	13.91	13.48	13.84	538,409	+0.13(+0.98%)
Sep 05, 2013	13.81	14.01	13.69	13.71	679,815	-0.06(-0.41%)
Sep 04, 2013	14.03	14.07	13.68	13.77	731,516	-0.28(-2.02%)

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.