Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.88 +5.63 (+3.82%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	92.59	93.00	91.08	92.72	1,448,956	+1.12(+1.22%)
Jan 30, 2023	91.99	93.19	90.10	91.61	1,494,779	+0.75(+0.83%)
Jan 27, 2023	94.52	95.08	89.65	90.85	2,594,743	-4.36(-4.58%)
Jan 26, 2023	95.31	96.42	94.88	95.21	1,854,119	+0.02(+0.02%)
Jan 25, 2023	93.89	95.43	93.87	95.19	3,758,097	+0.94(+1.00%)
Jan 24, 2023	92.55	94.37	92.13	94.25	1,447,416	+1.83(+1.98%)
Jan 23, 2023	91.94	92.88	91.26	92.42	965,940	+0.58(+0.63%)
Jan 20, 2023	90.47	92.38	89.87	91.84	1,082,215	+1.21(+1.33%)
Jan 19, 2023	92.10	92.22	90.58	90.64	1,251,748	-1.61(-1.74%)
Jan 18, 2023	92.97	92.98	91.73	92.24	1,474,801	-0.73(-0.79%)
Jan 17, 2023	93.59	93.96	92.92	92.98	1,068,133	-0.09(-0.09%)
Jan 13, 2023	92.67	93.25	92.16	93.07	1,349,438	-0.44(-0.47%)
Jan 12, 2023	94.85	94.85	92.64	93.51	2,445,032	-1.40(-1.48%)
Jan 11, 2023	95.73	96.09	94.24	94.91	2,382,901	-0.26(-0.28%)
Jan 10, 2023	95.01	96.81	94.80	95.17	1,512,841	+0.46(+0.49%)
Jan 09, 2023	100.50	100.50	94.38	94.71	1,875,987	-6.09(-6.05%)
Jan 06, 2023	100.87	102.77	99.29	100.81	1,033,780	+0.47(+0.47%)
Jan 05, 2023	101.49	102.23	99.71	100.34	718,559	-1.44(-1.41%)
Jan 04, 2023	101.99	102.87	100.89	101.78	739,317	-0.69(-0.67%)

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.