Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	48.39	49.04	48.39	48.64	1,569,866	+0.12(+0.25%)
Feb 27, 2019	48.39	48.69	48.38	48.52	1,538,922	-0.05(-0.09%)
Feb 26, 2019	49.19	49.21	48.52	48.57	1,362,389	-0.61(-1.23%)
Feb 25, 2019	49.94	50.11	49.16	49.18	717,747	-0.62(-1.24%)
Feb 22, 2019	49.52	49.99	49.46	49.79	1,194,080	+0.41(+0.84%)
Feb 21, 2019	49.53	49.58	48.95	49.38	742,294	-0.09(-0.19%)
Feb 20, 2019	49.97	50.08	49.19	49.47	1,203,849	-0.27(-0.54%)
Feb 19, 2019	49.39	49.74	49.06	49.74	707,198	+0.23(+0.46%)
Feb 15, 2019	49.27	49.76	49.27	49.51	1,189,950	+0.50(+1.01%)
Feb 14, 2019	49.06	49.35	48.89	49.01	1,357,928	-0.18(-0.37%)
Feb 13, 2019	49.50	49.61	49.03	49.19	1,023,002	-0.17(-0.34%)
Feb 12, 2019	49.19	49.40	48.92	49.36	916,763	+0.38(+0.77%)
Feb 11, 2019	49.94	50.16	48.91	48.98	1,529,014	-0.91(-1.82%)
Feb 08, 2019	49.30	49.90	49.20	49.89	1,038,441	+0.29(+0.59%)
Feb 07, 2019	48.66	49.64	48.31	49.60	1,386,763	+0.73(+1.50%)
Feb 06, 2019	48.52	48.93	48.05	48.87	1,182,899	+0.38(+0.79%)
Feb 05, 2019	48.17	48.50	47.59	48.48	1,150,338	+0.32(+0.67%)
Feb 04, 2019	47.65	48.32	46.97	48.16	1,424,830	+0.89(+1.88%)

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.