Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.28	58.19	56.92	57.89	1,397,011	+0.38(+0.67%)
May 30, 2019	58.15	58.48	57.23	57.51	1,123,412	-0.39(-0.68%)
May 29, 2019	57.55	58.36	57.10	57.90	1,538,047	+0.31(+0.54%)
May 28, 2019	56.00	57.80	54.72	57.59	3,065,237	+0.44(+0.77%)
May 24, 2019	57.07	57.42	56.88	57.15	1,197,984	+0.40(+0.71%)
May 23, 2019	56.44	56.90	56.11	56.75	1,145,944	-0.18(-0.32%)
May 22, 2019	56.42	57.35	56.36	56.93	982,848	+0.35(+0.62%)
May 21, 2019	56.16	56.77	56.10	56.58	1,343,711	+0.61(+1.10%)
May 20, 2019	55.65	56.52	55.62	55.97	771,652	-0.10(-0.18%)
May 17, 2019	55.72	56.44	55.65	56.07	863,871	-0.06(-0.11%)
May 16, 2019	55.87	56.52	55.87	56.13	754,128	+0.52(+0.94%)
May 15, 2019	54.87	55.94	54.87	55.61	853,668	+0.52(+0.95%)
May 14, 2019	55.06	55.54	54.81	55.09	656,363	+0.27(+0.48%)
May 13, 2019	55.38	55.38	54.65	54.82	752,782	-1.30(-2.32%)
May 10, 2019	55.00	56.37	54.96	56.12	1,040,747	+0.90(+1.63%)
May 09, 2019	54.47	55.33	54.47	55.23	1,260,646	+0.79(+1.45%)
May 08, 2019	54.51	54.76	54.26	54.44	747,358	-0.15(-0.27%)
May 07, 2019	55.17	55.17	54.14	54.58	808,105	-0.95(-1.72%)
May 06, 2019	54.11	55.59	53.73	55.54	742,693	+0.64(+1.17%)
May 03, 2019	54.78	55.23	54.64	54.90	744,498	+0.45(+0.82%)
May 02, 2019	53.87	54.61	53.76	54.45	998,767	+0.70(+1.30%)