Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

154.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.35	41.44	40.66	41.30	1,215,789	+0.06(+0.16%)
Dec 28, 2018	41.27	41.64	40.83	41.23	904,202	+0.22(+0.54%)
Dec 27, 2018	40.77	41.13	39.97	41.01	1,357,143	-0.29(-0.71%)
Dec 26, 2018	40.07	41.32	39.62	41.31	863,839	+1.48(+3.73%)
Dec 24, 2018	40.44	40.76	39.78	39.82	665,410	-1.20(-2.93%)
Dec 21, 2018	42.65	42.65	40.64	41.02	2,503,063	-1.67(-3.91%)
Dec 20, 2018	43.17	43.29	42.25	42.69	1,771,966	-0.57(-1.31%)
Dec 19, 2018	44.13	44.45	42.88	43.26	967,490	-0.78(-1.77%)
Dec 18, 2018	43.99	44.37	43.63	44.04	1,361,301	+0.35(+0.80%)
Dec 17, 2018	44.79	44.81	43.46	43.69	1,180,636	-1.32(-2.93%)
Dec 14, 2018	45.80	45.84	44.91	45.01	833,481	-1.15(-2.48%)
Dec 13, 2018	46.41	46.57	45.93	46.15	718,186	-0.14(-0.30%)
Dec 12, 2018	45.70	46.84	45.60	46.29	1,129,168	+1.08(+2.39%)
Dec 11, 2018	45.48	45.91	44.83	45.21	995,936	+0.24(+0.53%)
Dec 10, 2018	44.67	45.41	44.45	44.97	1,672,907	+0.46(+1.03%)
Dec 07, 2018	45.41	45.65	44.37	44.51	1,189,159	-0.91(-2.00%)
Dec 06, 2018	44.99	45.49	44.45	45.42	1,834,333	+0.06(+0.14%)
Dec 04, 2018	46.71	47.29	45.27	45.36	2,138,872	-1.39(-2.98%)

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.