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 29, 2024	147.32	148.81	147.27	147.71	689,146	+0.40(+0.27%)
Feb 28, 2024	146.35	147.83	146.01	147.31	512,698	+0.78(+0.53%)
Feb 27, 2024	146.69	147.28	145.12	146.53	536,336	-1.20(-0.81%)
Feb 26, 2024	149.55	149.72	147.55	147.73	446,970	-1.18(-0.79%)
Feb 23, 2024	148.00	149.34	147.49	148.91	532,425	+1.37(+0.93%)
Feb 22, 2024	145.95	147.94	145.72	147.54	796,728	+2.65(+1.83%)
Feb 21, 2024	144.45	145.82	143.05	144.89	533,445	-0.21(-0.14%)
Feb 20, 2024	145.20	146.76	144.56	145.10	614,731	-0.49(-0.34%)
Feb 16, 2024	145.56	147.05	144.39	145.59	591,251	+0.22(+0.15%)
Feb 15, 2024	145.34	146.44	144.83	145.37	621,714	+0.24(+0.17%)
Feb 14, 2024	145.92	146.56	143.92	145.13	855,128	+0.73(+0.51%)
Feb 13, 2024	145.34	146.91	144.15	144.40	540,397	-1.49(-1.02%)
Feb 12, 2024	146.45	148.07	145.66	145.89	705,058	-0.80(-0.55%)
Feb 09, 2024	144.90	146.77	143.69	146.69	737,886	+2.58(+1.79%)
Feb 08, 2024	143.10	144.98	142.36	144.11	426,033	+0.96(+0.67%)
Feb 07, 2024	143.92	145.13	142.75	143.15	533,624	-0.39(-0.27%)
Feb 06, 2024	141.37	143.71	140.82	143.54	654,235	+2.17(+1.54%)
Feb 05, 2024	142.25	142.25	140.10	141.37	530,766	-0.58(-0.41%)
Feb 02, 2024	141.91	142.82	140.74	141.95	769,104	+0.28(+0.20%)

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.