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 (%)
Nov 28, 2014	22.61	23.21	22.61	23.12	610,768	+0.48(+2.10%)
Nov 26, 2014	22.61	22.64	22.64	22.64	446,283	+0.17(+0.76%)
Nov 25, 2014	22.39	22.54	22.32	22.47	486,035	+0.12(+0.53%)
Nov 24, 2014	22.16	22.41	22.02	22.36	606,238	+0.23(+1.04%)
Nov 21, 2014	22.13	22.37	22.02	22.13	789,709	+0.15(+0.70%)
Nov 20, 2014	22.04	22.09	21.90	21.97	555,825	-0.14(-0.65%)
Nov 19, 2014	22.36	22.37	22.10	22.12	472,751	-0.24(-1.06%)
Nov 18, 2014	22.44	22.61	22.35	22.36	408,503	-0.09(-0.42%)
Nov 17, 2014	22.42	22.60	22.34	22.45	465,799	-0.03(-0.15%)
Nov 14, 2014	22.61	22.79	22.44	22.48	754,883	-0.08(-0.34%)
Nov 13, 2014	22.30	22.80	22.27	22.56	1,884,017	+0.30(+1.34%)
Nov 12, 2014	22.18	22.27	22.05	22.26	1,278,909	+0.09(+0.42%)
Nov 11, 2014	22.01	22.20	21.96	22.17	1,231,651	+0.20(+0.89%)
Nov 10, 2014	21.85	22.13	21.85	21.97	1,873,422	+0.10(+0.47%)
Nov 07, 2014	21.55	21.99	21.43	21.87	2,072,550	+0.32(+1.50%)
Nov 06, 2014	21.42	21.58	21.29	21.55	5,406,109	-0.71(-3.21%)
Nov 05, 2014	22.26	22.41	22.17	22.26	701,900	+0.02(+0.08%)
Nov 04, 2014	22.33	22.55	22.22	22.24	323,588	-0.18(-0.79%)

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.