Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	74.11	75.65	73.02	73.11	2,747,536	-0.95(-1.28%)
Feb 25, 2021	74.03	75.58	73.82	74.06	1,999,359	+0.13(+0.18%)
Feb 24, 2021	72.86	74.09	72.40	73.92	2,986,642	+0.99(+1.35%)
Feb 23, 2021	73.07	73.31	71.22	72.94	1,946,606	-0.29(-0.40%)
Feb 22, 2021	74.29	74.59	73.05	73.23	1,100,756	-1.36(-1.83%)
Feb 19, 2021	75.80	75.82	74.16	74.60	1,741,650	-0.87(-1.16%)
Feb 18, 2021	76.14	76.45	74.99	75.47	2,913,507	-1.01(-1.33%)
Feb 17, 2021	76.34	76.86	75.36	76.48	956,026	-0.50(-0.65%)
Feb 16, 2021	78.57	78.66	76.68	76.98	768,565	-1.29(-1.65%)
Feb 12, 2021	80.10	80.40	77.80	78.27	656,521	-1.90(-2.36%)
Feb 11, 2021	79.08	80.30	79.05	80.17	966,431	+1.35(+1.71%)
Feb 10, 2021	78.61	79.12	77.84	78.82	1,068,426	+0.36(+0.46%)
Feb 09, 2021	77.37	78.94	77.12	78.46	846,031	+1.14(+1.48%)
Feb 08, 2021	77.51	77.86	76.48	77.32	1,239,179	-0.13(-0.17%)
Feb 05, 2021	78.78	79.08	76.99	77.45	1,186,296	-1.24(-1.57%)
Feb 04, 2021	77.37	78.88	76.64	78.69	1,514,142	+1.48(+1.92%)
Feb 03, 2021	78.88	78.98	76.10	77.21	1,922,565	-1.47(-1.87%)
Feb 02, 2021	79.21	79.55	77.21	78.68	2,400,740	-0.34(-0.43%)

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.