Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	93.76	94.09	93.22	93.27	903,608	-0.62(-0.66%)
Feb 27, 2023	94.44	95.03	93.48	93.89	600,404	-0.33(-0.36%)
Feb 24, 2023	94.44	94.62	93.55	94.22	475,821	-0.22(-0.23%)
Feb 23, 2023	95.79	96.08	94.13	94.44	744,157	-0.64(-0.67%)
Feb 22, 2023	95.22	96.06	94.40	95.08	1,036,448	-0.42(-0.44%)
Feb 21, 2023	95.63	96.01	95.11	95.50	1,156,652	+0.08(+0.08%)
Feb 17, 2023	95.30	95.71	94.82	95.42	1,066,681	+0.43(+0.46%)
Feb 16, 2023	94.80	95.63	94.42	94.99	867,432	+0.06(+0.06%)
Feb 15, 2023	93.33	95.22	92.42	94.93	947,213	+1.53(+1.63%)
Feb 14, 2023	94.38	94.38	93.01	93.40	1,270,782	-0.96(-1.01%)
Feb 13, 2023	95.44	95.89	94.07	94.36	1,357,228	-0.81(-0.85%)
Feb 10, 2023	94.30	95.29	94.21	95.17	759,444	+1.13(+1.20%)
Feb 09, 2023	94.38	94.82	93.78	94.03	597,162	-0.38(-0.41%)
Feb 08, 2023	94.89	94.89	94.06	94.42	742,070	-0.52(-0.55%)
Feb 07, 2023	93.86	94.99	92.89	94.94	695,013	+0.67(+0.71%)
Feb 06, 2023	95.46	96.01	94.02	94.27	1,021,721	-0.61(-0.64%)
Feb 03, 2023	93.87	95.43	93.67	94.88	1,490,745	+1.34(+1.43%)
Feb 02, 2023	92.78	93.98	91.89	93.54	1,387,288	+0.10(+0.10%)

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.