Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	85.51	85.70	79.55	79.81	3,187,141	-9.59(-10.72%)
Jan 28, 2021	91.54	92.00	89.14	89.40	1,337,256	-2.03(-2.22%)
Jan 27, 2021	91.02	93.95	90.23	91.43	1,592,698	-0.25(-0.28%)
Jan 26, 2021	91.83	92.24	91.15	91.68	890,484	+0.26(+0.29%)
Jan 25, 2021	90.47	92.11	90.21	91.42	1,154,044	+1.53(+1.70%)
Jan 22, 2021	88.71	89.99	88.55	89.89	607,099	+1.07(+1.20%)
Jan 21, 2021	89.00	89.52	88.29	88.83	739,204	-0.20(-0.22%)
Jan 20, 2021	88.09	89.70	88.02	89.02	724,789	+1.03(+1.17%)
Jan 19, 2021	86.86	88.12	86.69	87.99	599,704	+1.61(+1.87%)
Jan 15, 2021	85.71	86.45	85.09	86.38	618,411	+0.67(+0.79%)
Jan 14, 2021	85.61	86.93	85.04	85.71	690,835	+0.09(+0.11%)
Jan 13, 2021	86.94	87.34	85.37	85.61	1,137,716	-1.25(-1.43%)
Jan 12, 2021	85.73	87.07	85.35	86.86	854,087	+1.22(+1.42%)
Jan 11, 2021	85.26	86.60	84.85	85.64	772,009	-0.20(-0.23%)
Jan 08, 2021	84.95	86.72	84.68	85.84	954,989	+0.70(+0.83%)
Jan 07, 2021	83.01	85.30	82.28	85.13	1,306,609	+2.02(+2.44%)
Jan 06, 2021	81.00	84.08	79.91	83.11	1,473,834	+1.90(+2.34%)
Jan 05, 2021	80.39	81.55	79.71	81.21	1,199,174	+0.64(+0.79%)

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.