Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.30	27.30	26.77	27.01	1,587,831	-0.35(-1.28%)
Jul 28, 2016	27.37	27.48	27.09	27.36	926,433	-0.10(-0.35%)
Jul 27, 2016	27.26	27.55	27.08	27.45	1,707,989	+0.24(+0.87%)
Jul 26, 2016	27.14	27.34	27.02	27.22	959,538	+0.03(+0.10%)
Jul 25, 2016	27.39	27.45	27.02	27.19	842,557	-0.17(-0.64%)
Jul 22, 2016	27.35	27.55	27.30	27.37	697,807	+0.03(+0.10%)
Jul 21, 2016	27.33	27.44	27.14	27.34	924,947	+0.08(+0.29%)
Jul 20, 2016	27.00	27.32	27.00	27.26	1,337,986	+0.31(+1.14%)
Jul 19, 2016	26.80	27.15	26.75	26.95	968,910	+0.19(+0.72%)
Jul 18, 2016	26.97	27.02	26.54	26.76	1,021,619	-0.30(-1.10%)
Jul 15, 2016	27.13	27.32	27.04	27.06	768,753	-0.06(-0.23%)
Jul 14, 2016	27.11	27.30	26.95	27.12	1,021,109	+0.13(+0.49%)
Jul 13, 2016	26.76	27.00	26.74	26.99	1,365,266	+0.24(+0.88%)
Jul 12, 2016	26.41	26.93	26.28	26.75	1,244,006	+0.36(+1.36%)
Jul 11, 2016	26.18	26.43	26.09	26.39	887,934	+0.35(+1.34%)
Jul 08, 2016	26.04	26.22	25.88	26.05	1,136,451	+0.17(+0.64%)
Jul 07, 2016	25.81	26.01	25.81	25.88	654,469	+0.06(+0.24%)
Jul 06, 2016	25.48	25.82	25.43	25.82	1,555,620	+0.33(+1.30%)
Jul 05, 2016	25.59	25.60	25.39	25.49	632,880	-0.18(-0.72%)

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.