Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.47 -1.41 (-0.92%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.84	24.49	23.76	24.48	1,480,239	+0.71(+2.98%)
Jan 28, 2016	23.97	24.39	23.66	23.77	2,089,182	-0.13(-0.54%)
Jan 27, 2016	24.32	24.83	23.64	23.90	4,018,702	-1.67(-6.53%)
Jan 26, 2016	25.09	25.59	24.73	25.57	1,750,710	+0.51(+2.04%)
Jan 25, 2016	25.55	25.58	24.96	25.06	1,087,604	-0.53(-2.06%)
Jan 22, 2016	25.59	25.92	25.47	25.59	1,433,686	+0.26(+1.02%)
Jan 21, 2016	25.86	25.96	25.25	25.33	2,244,735	-0.58(-2.24%)
Jan 20, 2016	25.67	26.31	24.98	25.91	2,368,857	+0.21(+0.81%)
Jan 19, 2016	26.28	26.28	25.42	25.70	1,605,548	-0.38(-1.46%)
Jan 15, 2016	25.73	26.08	26.08	26.08	977,113	-0.06(-0.23%)
Jan 14, 2016	26.10	26.29	25.79	26.14	1,575,009	+0.04(+0.17%)
Jan 13, 2016	26.50	26.56	25.80	26.10	1,217,110	-0.30(-1.15%)
Jan 12, 2016	26.41	26.60	26.05	26.40	1,274,558	+0.16(+0.59%)
Jan 11, 2016	26.54	26.69	25.93	26.24	1,523,086	-0.29(-1.11%)
Jan 08, 2016	26.76	26.82	26.34	26.54	1,799,179	-0.08(-0.29%)
Jan 07, 2016	26.68	26.85	26.46	26.62	1,671,014	+0.10(+0.36%)
Jan 06, 2016	26.08	26.56	25.92	26.52	1,107,829	+0.21(+0.79%)
Jan 05, 2016	25.99	26.43	25.99	26.31	622,981	+0.34(+1.30%)

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.