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 (%)
Nov 30, 2020	82.94	82.94	81.20	81.67	1,187,918	-1.26(-1.52%)
Nov 27, 2020	82.84	83.58	82.64	82.93	248,343	+0.12(+0.15%)
Nov 25, 2020	82.89	83.18	81.79	82.81	469,801	+0.17(+0.20%)
Nov 24, 2020	82.84	83.08	82.06	82.64	603,537	-0.04(-0.05%)
Nov 23, 2020	82.23	83.38	82.02	82.68	543,161	+0.63(+0.77%)
Nov 20, 2020	82.75	83.18	81.86	82.05	786,687	-0.90(-1.09%)
Nov 19, 2020	82.81	83.34	81.73	82.95	1,010,764	+0.05(+0.06%)
Nov 18, 2020	83.75	83.82	82.71	82.91	931,858	-1.00(-1.19%)
Nov 17, 2020	83.43	84.56	82.62	83.90	638,511	-0.21(-0.25%)
Nov 16, 2020	82.73	84.13	82.28	84.11	520,541	+1.69(+2.06%)
Nov 13, 2020	81.32	82.69	81.12	82.42	615,705	+1.29(+1.59%)
Nov 12, 2020	80.61	81.85	80.40	81.13	510,465	+0.46(+0.57%)
Nov 11, 2020	81.76	82.13	79.95	80.67	1,065,708	-0.53(-0.65%)
Nov 10, 2020	80.89	81.88	80.64	81.19	692,027	+0.12(+0.15%)
Nov 09, 2020	83.16	83.38	81.07	81.07	900,653	-0.13(-0.16%)
Nov 06, 2020	80.70	81.66	80.29	81.20	477,143	+0.28(+0.35%)
Nov 05, 2020	82.81	83.40	80.43	80.92	1,090,493	-1.39(-1.69%)
Nov 04, 2020	79.23	82.50	78.99	82.31	1,415,013	+3.84(+4.90%)
Nov 03, 2020	76.65	78.99	76.26	78.46	817,426	+2.33(+3.07%)

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.