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 (%)
Apr 29, 2022	80.47	80.94	78.53	78.88	1,279,595	-1.77(-2.19%)
Apr 28, 2022	82.75	82.75	80.60	80.64	1,098,290	-1.30(-1.59%)
Apr 27, 2022	82.59	83.69	81.63	81.95	1,006,865	-0.88(-1.06%)
Apr 26, 2022	84.35	84.86	82.78	82.83	686,450	-1.59(-1.89%)
Apr 25, 2022	84.33	84.56	82.88	84.42	845,010	-0.63(-0.74%)
Apr 22, 2022	86.41	86.41	84.89	85.05	679,148	-1.82(-2.09%)
Apr 21, 2022	86.96	88.37	86.73	86.87	1,063,421	+0.05(+0.06%)
Apr 20, 2022	85.03	86.83	84.90	86.82	1,027,530	+2.39(+2.83%)
Apr 19, 2022	84.08	84.93	83.81	84.43	1,098,949	+0.36(+0.43%)
Apr 18, 2022	84.74	84.98	83.85	84.07	646,397	-0.74(-0.88%)
Apr 14, 2022	85.58	86.00	84.62	84.82	908,823	-0.28(-0.33%)
Apr 13, 2022	86.29	86.65	84.59	85.10	1,200,820	+0.48(+0.57%)
Apr 12, 2022	85.46	85.78	84.50	84.61	723,398	-0.80(-0.94%)
Apr 11, 2022	85.95	86.85	85.13	85.42	592,054	-0.43(-0.51%)
Apr 08, 2022	86.34	87.41	85.65	85.85	607,219	-0.49(-0.57%)
Apr 07, 2022	85.32	86.96	85.23	86.34	639,645	+0.82(+0.96%)
Apr 06, 2022	84.65	85.92	84.55	85.52	635,996	+0.70(+0.82%)
Apr 05, 2022	85.36	86.93	84.76	84.83	1,009,518	-0.45(-0.53%)
Apr 04, 2022	86.41	86.82	85.04	85.28	1,204,656	-1.01(-1.18%)

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.