Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	92.21	92.62	90.71	92.35	1,454,884	+1.11(+1.22%)
Jan 30, 2023	91.61	92.81	89.73	91.23	1,500,895	+0.75(+0.83%)
Jan 27, 2023	94.13	94.69	89.28	90.48	2,605,359	-4.34(-4.58%)
Jan 26, 2023	94.92	96.02	94.49	94.82	1,861,705	+0.02(+0.02%)
Jan 25, 2023	93.51	95.04	93.49	94.81	3,773,474	+0.94(+1.00%)
Jan 24, 2023	92.17	93.99	91.75	93.87	1,453,339	+1.82(+1.98%)
Jan 23, 2023	91.57	92.50	90.89	92.04	969,893	+0.58(+0.63%)
Jan 20, 2023	90.10	92.00	89.51	91.47	1,086,643	+1.20(+1.33%)
Jan 19, 2023	91.72	91.85	90.21	90.27	1,256,870	-1.60(-1.74%)
Jan 18, 2023	92.59	92.60	91.36	91.87	1,480,835	-0.73(-0.79%)
Jan 17, 2023	93.20	93.58	92.54	92.60	1,072,504	-0.09(-0.09%)
Jan 13, 2023	92.29	92.87	91.78	92.69	1,354,959	-0.44(-0.47%)
Jan 12, 2023	94.46	94.46	92.26	93.13	2,455,036	-1.40(-1.48%)
Jan 11, 2023	95.34	95.70	93.86	94.52	2,392,651	-0.26(-0.28%)
Jan 10, 2023	94.62	96.42	94.41	94.79	1,519,031	+0.46(+0.49%)
Jan 09, 2023	100.09	100.09	94.00	94.33	1,883,663	-6.07(-6.05%)
Jan 06, 2023	100.45	102.35	98.88	100.40	1,038,010	+0.47(+0.47%)
Jan 05, 2023	101.08	101.81	99.30	99.93	721,499	-1.43(-1.42%)
Jan 04, 2023	101.58	102.45	100.48	101.36	742,342	-0.68(-0.67%)

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.