Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.09	78.09	74.01	77.91	1,775,612	+4.15(+5.63%)
Feb 25, 2022	73.01	74.50	73.30	73.76	1,499,976	+1.21(+1.66%)
Feb 24, 2022	67.28	72.87	67.28	72.55	1,468,675	+4.50(+6.61%)
Feb 23, 2022	68.90	70.11	68.05	68.05	1,121,108	-0.87(-1.26%)
Feb 22, 2022	70.38	70.51	68.65	68.92	1,398,926	-1.59(-2.26%)
Feb 18, 2022				70.51	0	-0.81(-1.14%)
Feb 17, 2022	71.22	71.83	70.14	71.33	1,165,176	-0.10(-0.14%)
Feb 16, 2022	70.98	71.66	70.14	71.42	2,479,475	+0.25(+0.35%)
Feb 15, 2022	71.91	72.16	71.00	71.17	1,149,839	-0.60(-0.83%)
Feb 14, 2022	72.40	72.40	71.04	71.77	856,752	-0.32(-0.44%)
Feb 11, 2022	72.21	72.54	71.07	72.09	1,511,725	-0.17(-0.24%)
Feb 10, 2022	71.94	72.95	71.82	72.26	1,226,126	-0.27(-0.37%)
Feb 09, 2022	72.39	72.92	71.94	72.53	1,061,347	+0.58(+0.80%)
Feb 08, 2022	72.37	72.80	71.83	71.96	1,721,822	-0.56(-0.77%)
Feb 07, 2022	73.44	73.63	72.19	72.51	1,587,298	-1.08(-1.46%)
Feb 04, 2022	73.40	74.42	72.77	73.59	785,616	+0.08(+0.10%)
Feb 03, 2022	74.33		73.51	73.51	1,069,877	-1.75(-2.32%)
Feb 02, 2022	73.40	75.50	73.20	75.26	1,595,366	+1.66(+2.26%)

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.