Indicators

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

Month:

Year:

Range:

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.