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 (%)
Sep 30, 2019	65.66	66.30	65.40	65.79	726,196	+0.13(+0.20%)
Sep 27, 2019	67.25	67.44	65.17	65.66	1,228,335	-1.40(-2.09%)
Sep 26, 2019	66.05	67.14	65.84	67.06	708,626	+1.35(+2.06%)
Sep 25, 2019	64.84	65.87	64.49	65.71	917,682	+0.95(+1.47%)
Sep 24, 2019	65.28	65.37	64.58	64.75	1,441,144	-0.03(-0.04%)
Sep 23, 2019	65.02	65.34	64.37	64.78	1,769,802	-0.23(-0.36%)
Sep 20, 2019	67.24	67.24	65.00	65.01	1,816,217	-2.18(-3.24%)
Sep 19, 2019	66.79	67.68	66.74	67.19	1,188,368	+0.53(+0.79%)
Sep 18, 2019	67.59	68.09	65.95	66.66	1,554,339	-0.82(-1.22%)
Sep 17, 2019	65.35	67.56	65.35	67.49	1,396,784	+2.36(+3.63%)
Sep 16, 2019	64.36	65.53	64.23	65.12	939,983	+0.76(+1.18%)
Sep 13, 2019	65.40	66.17	64.09	64.36	801,402	-0.99(-1.52%)
Sep 12, 2019	64.90	66.12	64.85	65.36	1,044,692	+0.94(+1.45%)
Sep 11, 2019	63.88	64.99	63.65	64.42	1,783,625	+0.58(+0.91%)
Sep 10, 2019	67.61	67.62	62.86	63.84	3,868,448	-4.41(-6.46%)
Sep 09, 2019	70.94	71.13	67.63	68.25	1,451,170	-2.70(-3.80%)
Sep 06, 2019	71.42	71.79	70.92	70.94	1,038,023	-0.48(-0.67%)
Sep 05, 2019	71.41	72.27	71.10	71.42	1,004,418	+0.50(+0.71%)
Sep 04, 2019	70.31	71.04	70.22	70.92	745,449	+1.07(+1.52%)

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.