Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.21	34.21	34.21	0	-0.15(-0.44%)
Dec 28, 2017	34.51	34.78	34.24	34.37	342,612	-0.13(-0.39%)
Dec 27, 2017	34.45	34.63	34.22	34.50	436,063	+0.10(+0.29%)
Dec 26, 2017	34.63	34.73	34.37	34.40	697,442	-0.34(-0.98%)
Dec 22, 2017	34.71	34.83	34.58	34.74	525,891	+0.05(+0.16%)
Dec 21, 2017	35.03	35.24	34.69	34.69	572,276	-0.16(-0.46%)
Dec 20, 2017	35.06	35.26	34.85	34.85	366,370	-0.11(-0.31%)
Dec 19, 2017	35.08	35.15	34.68	34.96	931,712	-0.10(-0.28%)
Dec 18, 2017	34.52	35.33	34.52	35.06	893,842	+0.77(+2.25%)
Dec 15, 2017	34.07	34.51	34.06	34.28	1,312,361	+0.31(+0.90%)
Dec 14, 2017	34.42	34.45	33.95	33.98	474,162	-0.40(-1.17%)
Dec 13, 2017	34.69	34.88	34.38	34.38	703,677	-0.38(-1.08%)
Dec 12, 2017	34.56	34.87	34.28	34.76	693,263	+0.33(+0.96%)
Dec 11, 2017	34.35	34.70	34.17	34.43	503,911	+0.14(+0.42%)
Dec 08, 2017	34.43	34.50	34.13	34.28	535,033	+0.09(+0.26%)
Dec 07, 2017	34.19	34.42	34.11	34.19	492,609	-0.01(-0.03%)
Dec 06, 2017	34.48	34.78	34.18	34.20	620,097	-0.39(-1.14%)
Dec 05, 2017	34.63	35.01	34.47	34.60	1,247,621	-0.04(-0.10%)
Dec 04, 2017	34.90	34.99	34.51	34.63	1,141,915	+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.