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 (%)
Jul 31, 2017	30.51	30.62	30.22	30.49	972,305	+0.04(+0.12%)
Jul 28, 2017	30.16	30.48	30.09	30.46	639,512	+0.28(+0.91%)
Jul 27, 2017	30.46	30.49	30.00	30.18	522,753	-0.19(-0.61%)
Jul 26, 2017	30.39	30.42	30.08	30.37	531,964	+0.02(+0.06%)
Jul 25, 2017	30.22	30.63	30.11	30.35	793,538	+0.27(+0.89%)
Jul 24, 2017	29.94	30.09	29.87	30.08	482,883	+0.16(+0.53%)
Jul 21, 2017	29.76	29.97	29.67	29.92	630,888	+0.11(+0.36%)
Jul 20, 2017	29.79	30.06	29.65	29.82	671,054	+0.03(+0.09%)
Jul 19, 2017	29.44	30.00	29.39	29.79	1,777,129	+0.45(+1.55%)
Jul 18, 2017	29.34	29.41	29.19	29.34	2,211,584	+0.00(+0.00%)
Jul 17, 2017	29.34	29.62	28.77	29.34	1,715,080	-0.74(-2.45%)
Jul 14, 2017	30.16	30.30	30.06	30.08	591,742	-0.02(-0.06%)
Jul 13, 2017	30.18	30.32	29.97	30.09	665,012	-0.01(-0.03%)
Jul 12, 2017	30.01	30.20	29.84	30.10	1,294,787	+0.39(+1.32%)
Jul 11, 2017	29.62	29.80	29.50	29.71	949,326	+0.14(+0.48%)
Jul 10, 2017	30.03	30.05	29.55	29.57	1,070,491	-0.44(-1.45%)
Jul 07, 2017	29.44	30.03	29.28	30.00	1,361,274	+0.69(+2.37%)
Jul 06, 2017	29.30	29.85	29.20	29.31	2,662,634	-0.12(-0.42%)
Jul 05, 2017	29.08	29.50	29.06	29.44	1,366,568	+0.50(+1.72%)

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.