Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

155.37 +1.03 (+0.67%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.59	30.70	30.30	30.57	969,739	+0.04(+0.12%)
Jul 28, 2017	30.24	30.56	30.17	30.54	637,825	+0.28(+0.91%)
Jul 27, 2017	30.54	30.57	30.08	30.26	521,374	-0.19(-0.61%)
Jul 26, 2017	30.47	30.50	30.16	30.45	530,561	+0.02(+0.06%)
Jul 25, 2017	30.30	30.71	30.19	30.43	791,444	+0.27(+0.89%)
Jul 24, 2017	30.02	30.17	29.95	30.16	481,609	+0.16(+0.53%)
Jul 21, 2017	29.83	30.05	29.75	30.00	629,223	+0.11(+0.36%)
Jul 20, 2017	29.87	30.14	29.73	29.90	669,284	+0.03(+0.09%)
Jul 19, 2017	29.52	30.08	29.47	29.87	1,772,440	+0.45(+1.55%)
Jul 18, 2017	29.42	29.49	29.27	29.42	2,205,749	+0.00(+0.00%)
Jul 17, 2017	29.42	29.70	28.85	29.42	1,710,555	-0.74(-2.45%)
Jul 14, 2017	30.24	30.38	30.14	30.16	590,181	-0.02(-0.06%)
Jul 13, 2017	30.26	30.40	30.05	30.17	663,257	-0.01(-0.03%)
Jul 12, 2017	30.09	30.28	29.91	30.18	1,291,370	+0.39(+1.32%)
Jul 11, 2017	29.70	29.88	29.58	29.79	946,821	+0.14(+0.48%)
Jul 10, 2017	30.11	30.13	29.63	29.65	1,067,666	-0.44(-1.45%)
Jul 07, 2017	29.52	30.11	29.35	30.08	1,357,682	+0.70(+2.37%)
Jul 06, 2017	29.38	29.93	29.27	29.39	2,655,608	-0.12(-0.42%)
Jul 05, 2017	29.16	29.58	29.14	29.51	1,362,962	+0.50(+1.72%)

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.