Skip to main content

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

Date Open High Low Close Volume Change (%)
May 29, 2020 73.41 74.23 72.05 74.22 1,613,295 +0.95(+1.30%)
May 28, 2020 71.50 74.25 71.30 73.27 1,306,765 +1.94(+2.73%)
May 27, 2020 71.50 71.50 69.51 71.32 1,430,704 +0.37(+0.52%)
May 26, 2020 71.68 72.12 69.17 70.95 1,827,408 +0.41(+0.58%)
May 22, 2020 69.67 70.61 69.29 70.54 679,621 +0.87(+1.26%)
May 21, 2020 69.17 70.00 68.83 69.67 1,187,115 +0.26(+0.38%)
May 20, 2020 67.37 69.55 67.30 69.41 1,310,920 +2.27(+3.38%)
May 19, 2020 66.63 68.15 66.30 67.14 1,227,249 +1.40(+2.12%)
May 18, 2020 66.65 67.19 65.48 65.74 1,270,296 -0.12(-0.18%)
May 15, 2020 64.69 65.87 64.54 65.86 723,468 +0.80(+1.23%)
May 14, 2020 64.76 65.06 63.59 65.06 971,666 -0.45(-0.68%)
May 13, 2020 67.24 67.30 64.43 65.51 1,067,931 -0.76(-1.15%)
May 12, 2020 68.03 68.07 66.17 66.27 1,665,568 -1.32(-1.95%)
May 11, 2020 67.74 68.85 67.20 67.59 1,761,745 -0.32(-0.47%)
May 08, 2020 68.90 69.24 67.87 67.91 711,539 -0.81(-1.18%)
May 07, 2020 69.39 70.00 68.61 68.72 681,586 +0.10(+0.15%)
May 06, 2020 68.64 69.37 68.12 68.62 929,764 +0.01(+0.01%)
May 05, 2020 68.19 69.56 68.19 68.61 848,072 +0.89(+1.32%)
May 04, 2020 66.74 68.23 66.63 67.71 1,261,791 +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.