Recent Quotes (30 days)

You have no recent quotes
chg | %

Booz Allen Hamilton Holding Corporation historical prices

   Watch this stock

Historical chart

    39.53 
    35.60 
    31.66 
 Jun 24, 2016 Jun 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 22, 2017 32.16 32.95 32.05 32.89 1,419,092
Jun 21, 2017 32.25 32.44 32.17 32.35 1,203,395
Jun 20, 2017 32.47 32.85 32.19 32.23 1,374,532
Jun 19, 2017 31.80 32.49 31.06 32.46 4,572,460
Jun 16, 2017 32.94 33.00 31.33 31.90 12,616,640
Jun 15, 2017 39.20 39.40 39.09 39.33 817,039
Jun 14, 2017 39.36 39.68 39.12 39.53 1,056,284
Jun 13, 2017 39.07 39.29 38.93 39.19 618,861
Jun 12, 2017 38.52 39.23 38.44 39.00 910,334
Jun 9, 2017 38.87 38.94 38.18 38.57 904,440
Jun 8, 2017 38.62 39.00 38.54 38.91 629,216
Jun 7, 2017 38.27 38.63 38.10 38.55 745,976
Jun 6, 2017 38.67 38.72 38.27 38.27 1,782,783
Jun 5, 2017 39.23 39.24 38.80 38.85 761,129
Jun 2, 2017 39.46 39.58 39.22 39.22 812,328
Jun 1, 2017 39.55 39.55 39.04 39.41 1,054,844
May 31, 2017 39.35 39.50 38.97 39.44 857,256
May 30, 2017 39.26 39.40 39.12 39.25 1,533,304
May 26, 2017 39.23 39.39 38.95 39.24 568,990
May 25, 2017 38.64 39.33 38.52 39.19 1,357,130
May 24, 2017 38.50 38.69 38.17 38.56 1,253,081
May 23, 2017 38.83 38.89 37.91 38.33 1,374,948
May 22, 2017 37.75 38.60 37.19 38.50 3,348,200
May 19, 2017 35.66 36.12 35.57 35.95 1,080,984
May 18, 2017 35.72 35.86 35.53 35.59 1,085,952
May 17, 2017 35.93 36.06 35.62 35.63 786,998
May 16, 2017 36.62 36.67 36.24 36.37 749,938
May 15, 2017 36.03 36.57 36.03 36.46 673,851
May 12, 2017 35.78 36.11 35.61 35.99 507,678
May 11, 2017 35.65 35.84 35.46 35.80 359,807