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 (%)
Feb 28, 2014	16.66	16.87	16.60	16.75	3,017,055	+0.16(+0.96%)
Feb 27, 2014	16.36	16.63	16.29	16.59	680,878	+0.25(+1.51%)
Feb 26, 2014	16.21	16.34	16.08	16.34	1,155,021	+0.19(+1.18%)
Feb 25, 2014	16.26	16.31	16.09	16.15	864,369	-0.13(-0.78%)
Feb 24, 2014	16.57	16.57	16.26	16.28	696,790	-0.06(-0.39%)
Feb 21, 2014	15.83	16.59	15.70	16.34	2,238,478	+0.58(+3.69%)
Feb 20, 2014	15.74	16.05	15.56	15.76	1,719,508	+0.36(+2.33%)
Feb 19, 2014	15.38	15.59	15.34	15.40	977,050	-0.04(-0.26%)
Feb 18, 2014	15.22	15.52	15.22	15.44	692,826	+0.18(+1.20%)
Feb 14, 2014	15.23	15.26	15.26	15.26	689,940	+0.01(+0.05%)
Feb 13, 2014	14.68	15.50	14.51	15.25	2,863,205	+0.69(+4.76%)
Feb 12, 2014	14.61	14.74	14.52	14.56	510,530	-0.05(-0.33%)
Feb 11, 2014	14.61	14.65	14.49	14.60	339,271	+0.06(+0.44%)
Feb 10, 2014	14.59	14.64	14.49	14.54	654,865	-0.06(-0.44%)
Feb 07, 2014	14.62	14.76	14.49	14.60	558,227	+0.07(+0.49%)
Feb 06, 2014	14.68	14.88	14.48	14.53	751,183	+0.45(+3.17%)
Feb 05, 2014	13.79	14.11	13.61	14.09	995,368	+0.23(+1.68%)
Feb 04, 2014	13.60	14.04	13.49	13.85	847,930	+0.37(+2.72%)

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.