Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

153.75 +0.85 (+0.56%)

Streaming Delayed Price Updated: 3:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.52	23.12	22.52	23.03	613,267	+0.47(+2.10%)
Nov 26, 2014	22.52	22.55	22.55	22.55	448,109	+0.17(+0.76%)
Nov 25, 2014	22.30	22.45	22.23	22.38	488,023	+0.12(+0.53%)
Nov 24, 2014	22.07	22.31	21.93	22.26	608,719	+0.23(+1.04%)
Nov 21, 2014	22.04	22.28	21.93	22.04	792,940	+0.15(+0.70%)
Nov 20, 2014	21.95	22.00	21.81	21.88	558,100	-0.14(-0.65%)
Nov 19, 2014	22.26	22.28	22.01	22.03	474,685	-0.24(-1.06%)
Nov 18, 2014	22.35	22.52	22.26	22.26	410,175	-0.09(-0.42%)
Nov 17, 2014	22.33	22.51	22.25	22.36	467,705	-0.03(-0.15%)
Nov 14, 2014	22.52	22.70	22.34	22.39	757,972	-0.08(-0.34%)
Nov 13, 2014	22.21	22.70	22.18	22.47	1,891,726	+0.30(+1.34%)
Nov 12, 2014	22.09	22.18	21.96	22.17	1,284,141	+0.09(+0.42%)
Nov 11, 2014	21.92	22.11	21.87	22.08	1,236,690	+0.19(+0.89%)
Nov 10, 2014	21.76	22.04	21.76	21.88	1,881,087	+0.10(+0.47%)
Nov 07, 2014	21.46	21.90	21.34	21.78	2,081,030	+0.32(+1.50%)
Nov 06, 2014	21.33	21.49	21.21	21.46	5,428,229	-0.71(-3.21%)
Nov 05, 2014	22.17	22.32	22.08	22.17	704,772	+0.02(+0.08%)
Nov 04, 2014	22.24	22.46	22.13	22.15	324,912	-0.18(-0.79%)

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.