Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.58 25.75 25.27 25.29 1,460,222 -0.29(-1.14%)
Oct 29, 2015 26.01 26.01 25.37 25.58 1,939,807 -0.43(-1.65%)
Oct 28, 2015 24.72 26.24 24.42 26.01 3,014,498 +2.28(+9.62%)
Oct 27, 2015 23.65 23.91 23.46 23.73 1,675,086 -0.06(-0.25%)
Oct 26, 2015 24.06 24.19 23.62 23.79 1,355,993 -0.27(-1.11%)
Oct 23, 2015 23.78 24.19 23.62 24.06 1,183,688 +0.39(+1.63%)
Oct 22, 2015 23.32 23.75 23.29 23.67 775,878 +0.45(+1.92%)
Oct 21, 2015 23.52 23.66 23.21 23.22 697,196 -0.26(-1.10%)
Oct 20, 2015 23.42 23.55 23.24 23.48 498,046 -0.01(-0.04%)
Oct 19, 2015 23.19 23.52 23.15 23.49 491,852 +0.21(+0.92%)
Oct 16, 2015 23.45 23.50 23.16 23.27 701,137 -0.09(-0.40%)
Oct 15, 2015 23.16 23.38 23.02 23.37 375,312 +0.25(+1.08%)
Oct 14, 2015 23.30 23.54 23.07 23.12 506,441 -0.21(-0.92%)
Oct 13, 2015 23.69 23.76 23.32 23.33 1,031,358 -0.44(-1.84%)
Oct 12, 2015 23.73 23.84 23.60 23.77 576,013 +0.03(+0.11%)
Oct 09, 2015 23.87 24.04 23.63 23.75 693,032 -0.08(-0.32%)
Oct 08, 2015 23.58 23.85 23.52 23.82 600,371 +0.15(+0.62%)
Oct 07, 2015 23.20 23.72 23.15 23.68 918,163 +0.56(+2.41%)
Oct 06, 2015 22.89 23.13 22.73 23.12 1,131,042 +0.19(+0.82%)
Oct 05, 2015 22.84 23.03 22.76 22.93 1,612,981 +0.27(+1.17%)
Oct 02, 2015 22.32 22.70 21.89 22.66 1,061,756 +0.08(+0.34%)
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.