Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.92 +0.51 (+0.34%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.76	24.41	23.68	24.40	1,485,225	+0.71(+2.99%)
Jan 28, 2016	23.89	24.31	23.58	23.69	2,096,219	-0.13(-0.54%)
Jan 27, 2016	24.24	24.74	23.56	23.82	4,032,238	-1.66(-6.53%)
Jan 26, 2016	25.00	25.50	24.65	25.48	1,756,607	+0.51(+2.04%)
Jan 25, 2016	25.47	25.49	24.87	24.98	1,091,267	-0.53(-2.06%)
Jan 22, 2016	25.50	25.84	25.38	25.50	1,438,515	+0.26(+1.02%)
Jan 21, 2016	25.78	25.87	25.16	25.24	2,252,296	-0.58(-2.24%)
Jan 20, 2016	25.59	26.23	24.90	25.82	2,376,836	+0.21(+0.81%)
Jan 19, 2016	26.19	26.19	25.34	25.61	1,610,956	-0.38(-1.46%)
Jan 15, 2016	25.64	25.99	25.99	25.99	980,404	-0.06(-0.23%)
Jan 14, 2016	26.01	26.20	25.71	26.05	1,580,315	+0.04(+0.17%)
Jan 13, 2016	26.42	26.48	25.72	26.01	1,221,209	-0.30(-1.15%)
Jan 12, 2016	26.32	26.51	25.97	26.31	1,278,851	+0.16(+0.59%)
Jan 11, 2016	26.45	26.60	25.85	26.16	1,528,216	-0.29(-1.11%)
Jan 08, 2016	26.67	26.73	26.25	26.45	1,805,240	-0.08(-0.29%)
Jan 07, 2016	26.59	26.76	26.37	26.53	1,676,642	+0.09(+0.36%)
Jan 06, 2016	25.99	26.48	25.83	26.43	1,111,561	+0.21(+0.79%)
Jan 05, 2016	25.91	26.34	25.91	26.23	625,079	+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.