Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

151.07 -0.33 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.77 25.78 25.36 25.40 1,157,124 -0.33(-1.29%)
Feb 26, 2015 25.66 25.98 25.52 25.73 946,037 +0.04(+0.17%)
Feb 25, 2015 25.86 25.88 25.60 25.69 838,838 -0.12(-0.46%)
Feb 24, 2015 26.03 26.07 25.57 25.81 882,560 -0.19(-0.72%)
Feb 23, 2015 25.75 26.07 25.75 26.00 943,797 +0.29(+1.13%)
Feb 20, 2015 25.83 25.88 25.61 25.71 1,386,881 -0.10(-0.40%)
Feb 19, 2015 25.83 25.95 25.63 25.81 1,061,625 +0.06(+0.23%)
Feb 18, 2015 25.37 25.78 25.31 25.75 968,854 +0.32(+1.28%)
Feb 17, 2015 25.73 25.78 25.30 25.43 1,207,818 -0.32(-1.23%)
Feb 13, 2015 26.19 25.74 25.74 25.74 1,810,220 +0.15(+0.60%)
Feb 12, 2015 25.08 25.60 25.02 25.59 1,468,723 +0.70(+2.81%)
Feb 11, 2015 24.72 25.02 24.70 24.89 1,847,420 +0.17(+0.69%)
Feb 10, 2015 24.50 24.77 24.00 24.72 2,647,358 +0.32(+1.29%)
Feb 09, 2015 24.57 24.67 24.24 24.40 1,462,912 -0.26(-1.07%)
Feb 06, 2015 24.82 24.89 24.51 24.67 1,744,876 -0.12(-0.48%)
Feb 05, 2015 24.95 25.08 24.63 24.79 1,360,324 -0.07(-0.27%)
Feb 04, 2015 24.86 25.01 24.64 24.85 2,575,097 -0.01(-0.03%)
Feb 03, 2015 24.33 24.95 24.19 24.86 4,079,078 -0.14(-0.54%)
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.