Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.23 -1.16 (-0.74%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.89 13.93 12.89 13.70 1,142,494 +0.43(+3.22%)
Jan 30, 2014 13.42 13.42 13.19 13.28 628,144 -0.02(-0.17%)
Jan 29, 2014 13.40 13.48 13.28 13.30 293,857 -0.21(-1.55%)
Jan 28, 2014 13.43 13.62 13.42 13.51 458,869 +0.07(+0.50%)
Jan 27, 2014 13.57 13.62 13.32 13.44 541,949 -0.10(-0.72%)
Jan 24, 2014 13.80 13.80 13.41 13.54 628,272 -0.35(-2.54%)
Jan 23, 2014 14.06 14.10 13.83 13.89 406,228 -0.23(-1.65%)
Jan 22, 2014 14.24 14.31 14.12 14.12 405,524 -0.07(-0.48%)
Jan 21, 2014 14.18 14.26 14.10 14.19 498,667 +0.09(+0.64%)
Jan 17, 2014 14.17 14.10 14.10 14.10 497,543 -0.13(-0.95%)
Jan 16, 2014 14.24 14.32 14.07 14.24 393,665 -0.12(-0.84%)
Jan 15, 2014 14.27 14.38 14.24 14.36 307,186 +0.08(+0.58%)
Jan 14, 2014 14.17 14.33 14.15 14.27 606,874 +0.10(+0.69%)
Jan 13, 2014 14.18 14.36 14.09 14.18 528,971 -0.18(-1.25%)
Jan 10, 2014 14.25 14.37 14.18 14.36 498,137 +0.06(+0.42%)
Jan 09, 2014 14.31 14.36 14.22 14.30 299,580 +0.02(+0.16%)
Jan 08, 2014 14.18 14.29 14.12 14.27 347,877 +0.06(+0.42%)
Jan 07, 2014 14.06 14.26 14.06 14.21 328,199 +0.18(+1.28%)
Jan 06, 2014 14.38 14.42 14.01 14.03 1,102,282 -0.28(-1.99%)
Jan 03, 2014 14.09 14.40 14.04 14.32 793,513 +0.20(+1.38%)
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.