Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	94.48	95.06	94.01	94.24	718,066	-0.17(-0.18%)
Apr 27, 2023	92.70	94.53	92.70	94.41	853,751	+1.77(+1.91%)
Apr 26, 2023	93.44	93.79	91.88	92.64	791,279	-2.01(-2.12%)
Apr 25, 2023	94.71	95.24	94.71	94.65	500,701	-0.33(-0.35%)
Apr 24, 2023	97.21	97.52	94.63	94.98	903,443	-2.47(-2.54%)
Apr 21, 2023	97.46	97.98	96.68	97.45	1,138,965	+0.45(+0.47%)
Apr 20, 2023	96.96	97.45	96.51	97.00	890,413	+0.25(+0.25%)
Apr 19, 2023	96.47	96.76	96.20	96.75	1,048,567	+0.65(+0.68%)
Apr 18, 2023	95.55	96.38	95.49	96.10	965,527	+0.67(+0.70%)
Apr 17, 2023	95.74	95.84	94.91	95.43	908,332	-0.06(-0.06%)
Apr 14, 2023	95.45	95.82	94.87	95.49	683,715	-0.26(-0.27%)
Apr 13, 2023	95.29	95.98	94.76	95.75	538,836	+0.62(+0.65%)
Apr 12, 2023	94.84	95.54	94.57	95.13	547,388	+0.39(+0.42%)
Apr 11, 2023	95.26	95.60	94.69	94.73	889,853	-0.60(-0.63%)
Apr 10, 2023	93.93	95.46	93.93	95.33	935,384	+1.18(+1.25%)
Apr 06, 2023	93.77	94.74	93.49	94.15	1,143,131	+0.60(+0.64%)
Apr 05, 2023	93.52	94.50	93.25	93.55	1,261,752	+0.11(+0.12%)
Apr 04, 2023	93.48	94.05	92.79	93.44	1,092,716	-0.10(-0.11%)

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.