Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.86	24.51	23.77	24.50	1,479,173	+0.71(+2.99%)
Jan 28, 2016	23.99	24.41	23.67	23.79	2,087,677	-0.13(-0.54%)
Jan 27, 2016	24.34	24.84	23.66	23.92	4,015,807	-1.67(-6.53%)
Jan 26, 2016	25.10	25.61	24.75	25.59	1,749,449	+0.51(+2.04%)
Jan 25, 2016	25.57	25.60	24.97	25.08	1,086,820	-0.53(-2.06%)
Jan 22, 2016	25.61	25.94	25.48	25.61	1,432,653	+0.26(+1.03%)
Jan 21, 2016	25.88	25.98	25.26	25.35	2,243,118	-0.58(-2.24%)
Jan 20, 2016	25.69	26.33	25.00	25.93	2,367,150	+0.21(+0.81%)
Jan 19, 2016	26.30	26.30	25.44	25.72	1,604,391	-0.38(-1.46%)
Jan 15, 2016	25.74	26.10	26.10	26.10	976,409	-0.06(-0.23%)
Jan 14, 2016	26.12	26.31	25.81	26.16	1,573,875	+0.04(+0.17%)
Jan 13, 2016	26.52	26.58	25.82	26.12	1,216,233	-0.30(-1.15%)
Jan 12, 2016	26.43	26.62	26.07	26.42	1,273,640	+0.16(+0.59%)
Jan 11, 2016	26.56	26.71	25.95	26.26	1,521,988	-0.29(-1.11%)
Jan 08, 2016	26.78	26.84	26.36	26.56	1,797,883	-0.08(-0.29%)
Jan 07, 2016	26.70	26.87	26.48	26.64	1,669,810	+0.10(+0.36%)
Jan 06, 2016	26.10	26.58	25.93	26.54	1,107,031	+0.21(+0.79%)
Jan 05, 2016	26.01	26.45	26.01	26.33	622,532	+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.