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 28, 2023	94.41	94.99	93.94	94.17	718,583	-0.17(-0.18%)
Apr 27, 2023	92.63	94.46	92.63	94.34	854,367	+1.77(+1.91%)
Apr 26, 2023	93.38	93.72	91.81	92.57	791,849	-2.01(-2.12%)
Apr 25, 2023	94.65	95.17	94.65	94.58	501,062	-0.33(-0.35%)
Apr 24, 2023	97.14	97.45	94.56	94.91	904,094	-2.47(-2.54%)
Apr 21, 2023	97.39	97.91	96.61	97.38	1,139,786	+0.45(+0.47%)
Apr 20, 2023	96.89	97.38	96.44	96.93	891,054	+0.25(+0.25%)
Apr 19, 2023	96.40	96.69	96.13	96.68	1,049,323	+0.65(+0.68%)
Apr 18, 2023	95.48	96.31	95.43	96.03	966,223	+0.67(+0.70%)
Apr 17, 2023	95.67	95.77	94.84	95.36	908,987	-0.06(-0.06%)
Apr 14, 2023	95.38	95.75	94.80	95.42	684,208	-0.26(-0.27%)
Apr 13, 2023	95.22	95.92	94.70	95.68	539,224	+0.62(+0.65%)
Apr 12, 2023	94.77	95.47	94.50	95.06	547,782	+0.39(+0.42%)
Apr 11, 2023	95.19	95.53	94.63	94.67	890,494	-0.60(-0.63%)
Apr 10, 2023	93.86	95.39	93.86	95.27	936,058	+1.18(+1.25%)
Apr 06, 2023	93.70	94.68	93.43	94.09	1,143,955	+0.60(+0.64%)
Apr 05, 2023	93.46	94.43	93.18	93.49	1,262,661	+0.11(+0.12%)
Apr 04, 2023	93.42	93.99	92.73	93.38	1,093,504	-0.10(-0.11%)

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.