Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.24	34.24	34.24	0	-0.15(-0.44%)
Dec 28, 2017	34.53	34.80	34.26	34.39	342,365	-0.13(-0.39%)
Dec 27, 2017	34.47	34.65	34.25	34.52	435,749	+0.10(+0.29%)
Dec 26, 2017	34.65	34.76	34.40	34.43	696,940	-0.34(-0.98%)
Dec 22, 2017	34.73	34.86	34.61	34.77	525,512	+0.05(+0.16%)
Dec 21, 2017	35.05	35.27	34.71	34.71	571,863	-0.16(-0.46%)
Dec 20, 2017	35.08	35.29	34.87	34.87	366,106	-0.11(-0.31%)
Dec 19, 2017	35.11	35.18	34.71	34.98	931,041	-0.10(-0.28%)
Dec 18, 2017	34.54	35.36	34.54	35.08	893,198	+0.77(+2.25%)
Dec 15, 2017	34.09	34.53	34.08	34.31	1,311,415	+0.31(+0.90%)
Dec 14, 2017	34.44	34.47	33.98	34.00	473,821	-0.40(-1.17%)
Dec 13, 2017	34.71	34.90	34.41	34.41	703,170	-0.38(-1.08%)
Dec 12, 2017	34.59	34.89	34.30	34.78	692,764	+0.33(+0.96%)
Dec 11, 2017	34.37	34.72	34.19	34.45	503,548	+0.14(+0.42%)
Dec 08, 2017	34.45	34.52	34.16	34.31	534,648	+0.09(+0.26%)
Dec 07, 2017	34.21	34.44	34.14	34.22	492,254	-0.01(-0.03%)
Dec 06, 2017	34.51	34.80	34.20	34.23	619,650	-0.40(-1.14%)
Dec 05, 2017	34.66	35.04	34.50	34.62	1,246,723	-0.04(-0.10%)
Dec 04, 2017	34.93	35.02	34.53	34.66	1,141,092	+0.04(+0.13%)

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.