Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

154.98 +0.64 (+0.41%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.37	32.49	31.74	31.74	1,667,441	-0.81(-2.48%)
Feb 27, 2017	31.85	32.61	31.85	32.55	1,933,216	+0.67(+2.12%)
Feb 24, 2017	31.17	31.89	31.14	31.88	1,427,347	+0.51(+1.64%)
Feb 23, 2017	31.72	31.98	31.25	31.36	1,722,575	-0.25(-0.79%)
Feb 22, 2017	31.38	31.77	31.38	31.61	1,584,022	+0.21(+0.68%)
Feb 21, 2017	30.73	31.44	30.62	31.40	1,761,163	+0.59(+1.93%)
Feb 17, 2017		30.80	30.80	30.80	0	-0.04(-0.14%)
Feb 16, 2017	30.75	30.89	30.47	30.85	1,070,973	+0.18(+0.58%)
Feb 15, 2017	30.27	30.71	30.22	30.67	960,298	+0.45(+1.50%)
Feb 14, 2017	30.09	30.39	30.07	30.22	1,411,601	-0.06(-0.21%)
Feb 13, 2017	30.33	30.56	30.27	30.28	1,267,797	+0.02(+0.06%)
Feb 10, 2017	30.51	30.51	30.11	30.26	1,189,585	-0.09(-0.29%)
Feb 09, 2017	30.35	30.47	30.18	30.35	1,593,909	+0.02(+0.06%)
Feb 08, 2017	30.62	30.67	30.02	30.33	1,352,645	-0.29(-0.96%)
Feb 07, 2017	30.55	30.70	30.39	30.62	1,459,643	+0.06(+0.20%)
Feb 06, 2017	30.50	30.63	30.41	30.56	1,553,330	+0.09(+0.29%)
Feb 03, 2017	30.59	30.66	30.13	30.47	2,947,315	+0.04(+0.12%)
Feb 02, 2017	29.74	30.64	29.61	30.44	2,327,857	+0.70(+2.35%)

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.