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, 2019	48.36	49.00	48.36	48.61	1,570,998	+0.12(+0.25%)
Feb 27, 2019	48.36	48.65	48.35	48.49	1,540,032	-0.05(-0.09%)
Feb 26, 2019	49.15	49.18	48.49	48.53	1,363,371	-0.61(-1.24%)
Feb 25, 2019	49.90	50.07	49.12	49.14	718,265	-0.62(-1.24%)
Feb 22, 2019	49.48	49.95	49.43	49.76	1,194,941	+0.41(+0.84%)
Feb 21, 2019	49.50	49.55	48.91	49.34	742,829	-0.09(-0.19%)
Feb 20, 2019	49.93	50.04	49.16	49.43	1,204,717	-0.27(-0.54%)
Feb 19, 2019	49.35	49.70	49.02	49.70	707,707	+0.23(+0.46%)
Feb 15, 2019	49.23	49.72	49.23	49.47	1,190,808	+0.50(+1.01%)
Feb 14, 2019	49.02	49.32	48.86	48.97	1,358,907	-0.18(-0.37%)
Feb 13, 2019	49.46	49.57	48.99	49.16	1,023,739	-0.17(-0.34%)
Feb 12, 2019	49.16	49.36	48.88	49.32	917,423	+0.38(+0.77%)
Feb 11, 2019	49.90	50.12	48.88	48.95	1,530,116	-0.91(-1.82%)
Feb 08, 2019	49.27	49.86	49.17	49.86	1,039,189	+0.29(+0.59%)
Feb 07, 2019	48.63	49.61	48.27	49.56	1,387,763	+0.73(+1.50%)
Feb 06, 2019	48.48	48.89	48.02	48.83	1,183,752	+0.38(+0.79%)
Feb 05, 2019	48.13	48.46	47.56	48.45	1,151,168	+0.32(+0.67%)
Feb 04, 2019	47.61	48.29	46.93	48.12	1,425,858	+0.89(+1.88%)

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.