Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.41 -1.00 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	73.89	77.89	73.81	77.70	1,780,310	+4.14(+5.63%)
Feb 25, 2022	72.81	74.31	73.11	73.56	1,503,944	+1.20(+1.66%)
Feb 24, 2022	67.10	72.68	67.10	72.36	1,472,560	+4.49(+6.61%)
Feb 23, 2022	68.72	69.92	67.87	67.87	1,124,074	-0.87(-1.26%)
Feb 22, 2022	70.19	70.33	68.47	68.74	1,402,627	-1.59(-2.26%)
Feb 18, 2022				70.33	0	-0.81(-1.14%)
Feb 17, 2022	71.03	71.64	69.95	71.14	1,168,259	-0.10(-0.14%)
Feb 16, 2022	70.79	71.47	69.95	71.23	2,486,034	+0.25(+0.35%)
Feb 15, 2022	71.72	71.97	70.81	70.98	1,152,881	-0.60(-0.83%)
Feb 14, 2022	72.21	72.21	70.85	71.58	859,019	-0.32(-0.44%)
Feb 11, 2022	72.02	72.35	70.89	71.90	1,515,724	-0.17(-0.24%)
Feb 10, 2022	71.75	72.76	71.63	72.07	1,229,370	-0.27(-0.37%)
Feb 09, 2022	72.20	72.72	71.75	72.34	1,064,155	+0.57(+0.80%)
Feb 08, 2022	72.18	72.60	71.64	71.77	1,726,377	-0.56(-0.77%)
Feb 07, 2022	73.25	73.43	72.00	72.32	1,591,497	-1.07(-1.46%)
Feb 04, 2022	73.20	74.23	72.58	73.39	787,695	+0.08(+0.10%)
Feb 03, 2022	74.13		73.32	73.32	1,072,708	-1.74(-2.32%)
Feb 02, 2022	73.20	75.30	73.01	75.06	1,599,587	+1.66(+2.26%)

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.