Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.92 +1.22 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	108.29	109.02	107.74	108.12	755,664	+0.53(+0.49%)
Sep 28, 2023	108.88	109.39	107.50	107.59	365,173	-0.97(-0.89%)
Sep 27, 2023	107.63	109.24	107.44	108.56	1,292,306	+1.38(+1.28%)
Sep 26, 2023	106.65	107.39	105.77	107.19	685,894	+0.24(+0.22%)
Sep 25, 2023	105.94	107.01	106.46	106.95	468,592	+0.71(+0.67%)
Sep 22, 2023	106.37	107.12	106.12	106.24	480,298	-0.27(-0.25%)
Sep 21, 2023	109.95	109.95	106.45	106.51	727,848	-3.90(-3.53%)
Sep 20, 2023	110.42	111.19	109.50	110.40	886,073	+0.09(+0.08%)
Sep 19, 2023	110.34	110.51	109.49	110.31	435,098	-0.18(-0.16%)
Sep 18, 2023	110.43	111.72	110.30	110.49	468,262	+0.24(+0.21%)
Sep 15, 2023	111.25	111.59	109.63	110.26	1,204,204	-1.64(-1.47%)
Sep 14, 2023	112.49	112.73	111.70	111.90	502,470	-0.14(-0.12%)
Sep 13, 2023	112.53	113.58	111.77	112.04	560,400	-0.02(-0.02%)
Sep 12, 2023	111.08	112.22	110.73	112.06	406,022	+0.50(+0.44%)
Sep 11, 2023	110.77	111.67	110.70	111.56	440,840	+0.79(+0.71%)
Sep 08, 2023	111.78	111.86	110.60	110.77	467,506	-0.75(-0.67%)
Sep 07, 2023	113.28	113.55	111.25	111.52	772,812	-1.67(-1.48%)
Sep 06, 2023	113.60	114.03	113.07	113.19	824,045	-0.34(-0.30%)
Sep 05, 2023	112.98	114.26	112.75	113.53	853,075	-0.04(-0.04%)

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.