Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.55 33.87 33.47 33.75 484,875 +0.35(+1.04%)
Oct 30, 2017 33.47 33.74 33.37 33.40 734,486 -0.12(-0.37%)
Oct 27, 2017 33.46 33.84 33.40 33.53 1,405,611 +0.06(+0.19%)
Oct 26, 2017 33.61 33.69 33.31 33.46 1,266,151 -0.09(-0.27%)
Oct 25, 2017 33.89 34.14 33.47 33.55 1,829,999 -0.14(-0.42%)
Oct 24, 2017 33.83 34.05 33.62 33.70 600,164 -0.01(-0.03%)
Oct 23, 2017 33.81 34.09 33.66 33.71 974,203 -0.18(-0.53%)
Oct 20, 2017 33.78 33.93 33.60 33.88 585,407 +0.15(+0.45%)
Oct 19, 2017 33.64 33.73 33.40 33.73 406,231 +0.03(+0.08%)
Oct 18, 2017 33.71 33.91 33.66 33.71 566,851 +0.12(+0.35%)
Oct 17, 2017 34.00 34.00 33.45 33.59 774,021 -0.45(-1.31%)
Oct 16, 2017 34.49 34.58 33.94 34.04 1,279,885 -0.40(-1.17%)
Oct 13, 2017 34.38 34.47 34.23 34.44 586,582 +0.21(+0.60%)
Oct 12, 2017 33.76 34.38 33.60 34.23 1,513,675 +0.74(+2.21%)
Oct 11, 2017 33.83 33.83 33.46 33.49 1,033,387 -0.26(-0.77%)
Oct 10, 2017 33.80 33.94 33.69 33.75 690,875 +0.13(+0.40%)
Oct 09, 2017 33.71 33.79 33.44 33.62 2,163,687 -0.04(-0.13%)
Oct 06, 2017 33.98 33.99 33.58 33.66 783,080 -0.21(-0.63%)
Oct 05, 2017 33.96 34.05 33.78 33.87 1,422,544 -0.07(-0.21%)
Oct 04, 2017 33.91 34.06 33.86 33.95 1,954,677 +0.06(+0.18%)
Oct 03, 2017 34.06 34.12 33.57 33.88 1,530,466 +0.22(+0.66%)
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.