Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.45 +2.03 (+1.35%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	48.20	48.84	48.20	48.44	1,576,290	+0.12(+0.25%)
Feb 27, 2019	48.20	48.49	48.19	48.32	1,545,219	-0.05(-0.09%)
Feb 26, 2019	48.98	49.01	48.32	48.37	1,367,963	-0.60(-1.23%)
Feb 25, 2019	49.74	49.90	48.96	48.98	720,684	-0.61(-1.24%)
Feb 22, 2019	49.31	49.78	49.26	49.59	1,198,966	+0.41(+0.84%)
Feb 21, 2019	49.33	49.38	48.75	49.18	745,331	-0.09(-0.19%)
Feb 20, 2019	49.76	49.87	48.99	49.27	1,208,775	-0.27(-0.54%)
Feb 19, 2019	49.19	49.53	48.86	49.53	710,091	+0.23(+0.46%)
Feb 15, 2019	49.07	49.55	49.07	49.31	1,194,819	+0.49(+1.01%)
Feb 14, 2019	48.86	49.15	48.69	48.81	1,363,484	-0.18(-0.37%)
Feb 13, 2019	49.30	49.41	48.83	48.99	1,027,188	-0.16(-0.34%)
Feb 12, 2019	48.99	49.20	48.72	49.16	920,514	+0.37(+0.77%)
Feb 11, 2019	49.73	49.95	48.71	48.78	1,535,270	-0.90(-1.82%)
Feb 08, 2019	49.10	49.70	49.00	49.69	1,042,690	+0.29(+0.59%)
Feb 07, 2019	48.47	49.44	48.11	49.40	1,392,438	+0.73(+1.50%)
Feb 06, 2019	48.32	48.73	47.85	48.67	1,187,739	+0.38(+0.79%)
Feb 05, 2019	47.97	48.30	47.40	48.28	1,155,045	+0.32(+0.67%)
Feb 04, 2019	47.45	48.13	46.78	47.96	1,430,660	+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.