Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.23	45.51	45.06	45.12	864,409	-0.13(-0.28%)
Sep 27, 2018	45.37	45.68	45.25	45.25	1,137,714	-0.08(-0.18%)
Sep 26, 2018	45.33	45.87	45.22	45.33	1,400,945	+0.04(+0.08%)
Sep 25, 2018	45.13	45.47	45.07	45.30	887,130	+0.24(+0.52%)
Sep 24, 2018	45.00	45.29	44.85	45.06	634,470	-0.01(-0.02%)
Sep 21, 2018	45.21	45.46	44.90	45.07	1,819,779	-0.15(-0.32%)
Sep 20, 2018	45.55	45.58	44.77	45.21	1,610,646	-0.35(-0.76%)
Sep 19, 2018	47.13	47.25	45.44	45.56	1,563,859	-1.35(-2.87%)
Sep 18, 2018	47.15	47.33	46.82	46.90	1,314,296	-0.34(-0.71%)
Sep 17, 2018	47.79	47.79	47.18	47.24	1,326,433	-0.41(-0.86%)
Sep 14, 2018	47.11	47.73	46.99	47.65	1,026,534	+0.46(+0.98%)
Sep 13, 2018	47.24	47.27	47.04	47.19	831,797	+0.07(+0.15%)
Sep 12, 2018	47.05	47.17	46.77	47.11	748,835	+0.14(+0.29%)
Sep 11, 2018	47.00	47.18	46.51	46.98	786,029	+0.25(+0.54%)
Sep 10, 2018	47.57	47.57	46.70	46.72	1,018,226	-0.65(-1.38%)
Sep 07, 2018	47.44	47.77	47.27	47.38	951,851	-0.14(-0.29%)
Sep 06, 2018	47.15	47.69	46.99	47.51	938,414	+0.44(+0.93%)
Sep 05, 2018	46.78	47.09	46.49	47.08	725,340	+0.30(+0.64%)
Sep 04, 2018	46.48	46.80	46.25	46.78	787,516	+0.26(+0.57%)
Aug 31, 2018		46.51	46.51	46.51	0	+0.05(+0.10%)
Aug 30, 2018	46.40	46.57	46.28	46.47	631,111	-0.01(-0.02%)
Aug 29, 2018	46.19	46.58	46.09	46.48	844,773	+0.31(+0.67%)
Aug 28, 2018	46.49	46.69	46.00	46.17	988,194	-0.25(-0.55%)
Aug 27, 2018	45.90	46.45	45.80	46.42	870,304	+0.65(+1.41%)
Aug 24, 2018	45.35	45.80	45.20	45.78	520,361	+0.48(+1.06%)
Aug 23, 2018	45.83	46.02	45.27	45.30	938,980	-0.56(-1.23%)
Aug 22, 2018	45.78	46.11	45.52	45.86	558,869	+0.13(+0.28%)
Aug 21, 2018	45.46	45.77	45.32	45.73	1,079,761	+0.40(+0.88%)
Aug 20, 2018	45.21	45.38	44.93	45.33	764,659	+0.11(+0.24%)
Aug 17, 2018	44.78	45.27	44.62	45.22	480,545	+0.44(+0.97%)
Aug 16, 2018	44.81	45.00	44.65	44.79	723,281	+0.07(+0.16%)
Aug 15, 2018	44.74	44.87	44.51	44.71	646,322	-0.17(-0.38%)
Aug 14, 2018	44.55	44.96	44.39	44.89	593,328	+0.39(+0.88%)
Aug 13, 2018	44.52	45.13	44.47	44.50	1,004,457	+0.00(+0.00%)
Aug 10, 2018	44.47	44.93	44.27	44.50	994,854	-0.12(-0.26%)
Aug 09, 2018	44.87	44.95	44.56	44.61	1,027,757	+0.01(+0.02%)
Aug 08, 2018	44.24	44.88	44.24	44.60	945,527	+0.41(+0.92%)
Aug 07, 2018	44.07	44.47	43.79	44.20	2,162,481	+0.26(+0.60%)
Aug 06, 2018	43.22	43.94	43.14	43.93	1,425,699	+0.72(+1.66%)
Aug 03, 2018	42.87	43.25	42.66	43.22	997,725	+0.24(+0.57%)
Aug 02, 2018	42.37	43.16	42.37	42.97	1,535,262	+0.26(+0.62%)
Aug 01, 2018	42.77	42.90	42.54	42.71	1,875,787	-0.10(-0.23%)
Jul 31, 2018	41.64	43.21	41.40	42.81	3,244,926	+2.24(+5.51%)
Jul 30, 2018	42.67	42.85	40.06	40.57	2,349,893	-0.85(-2.06%)
Jul 27, 2018	41.93	41.93	41.33	41.42	1,419,075	-0.47(-1.12%)
Jul 26, 2018	41.52	41.94	41.26	41.90	1,119,759	+0.32(+0.76%)
Jul 25, 2018	41.64	41.73	41.37	41.58	1,376,239	-0.03(-0.07%)
Jul 24, 2018	42.10	42.21	41.33	41.61	921,232	-0.34(-0.80%)
Jul 23, 2018	42.16	42.16	41.80	41.94	606,224	-0.20(-0.47%)
Jul 20, 2018	42.00	42.36	41.74	42.14	687,171	+0.02(+0.04%)
Jul 19, 2018	42.04	42.21	41.90	42.12	1,052,367	+0.11(+0.26%)
Jul 18, 2018	42.08	42.10	41.67	42.01	1,454,504	-0.08(-0.19%)
Jul 17, 2018	41.83	42.15	41.82	42.10	698,336	+0.19(+0.45%)
Jul 16, 2018	42.33	42.39	41.81	41.90	691,604	-0.21(-0.49%)
Jul 13, 2018	41.80	42.35	41.67	42.11	1,079,763	+0.26(+0.63%)
Jul 12, 2018	41.66	42.00	41.45	41.85	1,649,542	+0.27(+0.65%)
Jul 11, 2018	41.21	41.58	41.17	41.58	1,586,774	+0.08(+0.20%)
Jul 10, 2018	41.46	41.53	41.23	41.50	1,131,249	+0.05(+0.11%)
Jul 09, 2018	40.98	41.47	40.22	41.45	1,425,824	+0.08(+0.20%)
Jul 06, 2018	40.75	41.47	40.72	41.37	1,107,749	+0.55(+1.35%)
Jul 05, 2018	40.93	40.94	40.46	40.82	1,997,836	-0.16(-0.40%)
Jul 03, 2018		40.98	40.98	40.98	0	+0.60(+1.48%)