Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.92 +1.22 (+0.81%)

Official Closing 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 (%)
Nov 30, 2015	26.33	26.56	26.11	26.26	790,850	-0.05(-0.20%)
Nov 27, 2015	26.17	26.43	26.05	26.31	366,160	+0.13(+0.49%)
Nov 25, 2015	25.94	26.18	26.18	26.18	925,441	+0.27(+1.03%)
Nov 24, 2015	25.99	26.10	25.78	25.92	1,082,451	-0.23(-0.89%)
Nov 23, 2015	25.92	26.28	25.81	26.15	979,106	+0.26(+1.00%)
Nov 20, 2015	25.63	26.30	25.54	25.89	1,089,354	+0.36(+1.42%)
Nov 19, 2015	25.48	25.60	25.39	25.53	620,780	+0.06(+0.24%)
Nov 18, 2015	25.41	25.49	25.14	25.47	1,151,895	+0.36(+1.44%)
Nov 17, 2015	25.10	25.39	24.91	25.10	1,303,313	-0.09(-0.34%)
Nov 16, 2015	24.33	25.19	24.29	25.19	1,411,607	+0.83(+3.40%)
Nov 13, 2015	24.63	24.77	24.33	24.36	1,557,344	-0.37(-1.50%)
Nov 12, 2015	25.12	25.19	24.71	24.73	1,563,989	-0.48(-1.92%)
Nov 11, 2015	25.12	25.31	24.96	25.22	1,377,872	+0.10(+0.41%)
Nov 10, 2015	25.02	25.21	24.83	25.11	928,825	+0.02(+0.07%)
Nov 09, 2015	24.91	25.16	24.76	25.10	1,715,272	+0.16(+0.66%)
Nov 06, 2015	24.67	24.93	24.46	24.93	2,380,245	+0.24(+0.98%)
Nov 05, 2015	24.99	25.15	24.50	24.69	1,907,666	-0.21(-0.83%)
Nov 04, 2015	24.61	25.12	24.60	24.90	7,929,868	-0.76(-2.95%)
Nov 03, 2015	25.43	25.73	25.32	25.65	1,132,095	+0.11(+0.44%)

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.