Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.41 UNCHANGED

Streaming Delayed 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 (%)
Mar 28, 2024	147.82	148.63	148.62	147.94	419,675	+0.22(+0.15%)
Mar 27, 2024	147.44	148.02	146.62	147.72	417,308	+1.04(+0.71%)
Mar 26, 2024	145.72	147.27	145.37	146.69	599,566	+1.05(+0.72%)
Mar 25, 2024	147.34	147.81	145.24	145.64	431,856	-1.47(-1.00%)
Mar 22, 2024	148.29	148.79	146.23	147.11	426,299	-0.64(-0.43%)
Mar 21, 2024	146.76	147.93	145.73	147.75	440,789	+1.42(+0.97%)
Mar 20, 2024	145.75	146.67	145.19	146.34	381,881	+0.66(+0.45%)
Mar 19, 2024	144.30	145.80	143.73	145.68	578,756	+1.67(+1.16%)
Mar 18, 2024	144.30	145.33	143.73	144.00	585,327	-0.30(-0.21%)
Mar 15, 2024	143.73	145.36	143.73	144.30	624,419	-0.38(-0.26%)
Mar 14, 2024	146.02	146.21	143.74	144.68	502,311	-0.93(-0.64%)
Mar 13, 2024	145.15	145.86	144.33	145.61	404,447	+0.46(+0.32%)
Mar 12, 2024	144.38	145.72	143.32	145.15	522,645	+1.06(+0.73%)
Mar 11, 2024	146.06	146.15	143.69	144.09	552,708	-2.55(-1.74%)
Mar 08, 2024	148.05	148.87	146.07	146.65	381,447	-1.25(-0.84%)
Mar 07, 2024	148.93	149.42	146.55	147.89	641,874	-0.51(-0.34%)
Mar 06, 2024	148.77	149.77	148.24	148.40	747,295	-0.29(-0.19%)
Mar 05, 2024	148.51	148.81	147.45	148.69	498,935	+0.14(+0.09%)
Mar 04, 2024	148.09	150.08	147.79	148.55	493,018	+0.87(+0.59%)

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.