Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.90 +2.48 (+1.65%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.36	74.17	72.00	74.16	1,614,458	+0.95(+1.30%)
May 28, 2020	71.45	74.20	71.24	73.22	1,307,707	+1.94(+2.73%)
May 27, 2020	71.45	71.45	69.46	71.27	1,431,736	+0.37(+0.52%)
May 26, 2020	71.63	72.06	69.12	70.90	1,828,725	+0.41(+0.58%)
May 22, 2020	69.62	70.56	69.24	70.49	680,111	+0.87(+1.26%)
May 21, 2020	69.12	69.95	68.78	69.62	1,187,971	+0.26(+0.38%)
May 20, 2020	67.32	69.50	67.25	69.36	1,311,865	+2.27(+3.38%)
May 19, 2020	66.59	68.10	66.25	67.09	1,228,133	+1.39(+2.12%)
May 18, 2020	66.61	67.14	65.43	65.69	1,271,211	-0.12(-0.18%)
May 15, 2020	64.64	65.82	64.49	65.81	723,989	+0.80(+1.23%)
May 14, 2020	64.72	65.01	63.55	65.01	972,367	-0.45(-0.68%)
May 13, 2020	67.19	67.26	64.38	65.46	1,068,701	-0.76(-1.15%)
May 12, 2020	67.98	68.02	66.12	66.22	1,666,769	-1.32(-1.95%)
May 11, 2020	67.69	68.80	67.15	67.54	1,763,015	-0.32(-0.47%)
May 08, 2020	68.85	69.19	67.82	67.86	712,052	-0.81(-1.18%)
May 07, 2020	69.34	69.95	68.56	68.67	682,077	+0.10(+0.15%)
May 06, 2020	68.59	69.32	68.07	68.57	930,434	+0.01(+0.01%)
May 05, 2020	68.14	69.51	68.14	68.56	848,683	+0.89(+1.32%)
May 04, 2020	66.69	68.19	66.58	67.67	1,262,700	+0.30(+0.44%)

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.