Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.38	81.55	80.50	80.55	607,643	-0.50(-0.62%)
May 27, 2021	81.59	81.78	80.76	81.05	1,199,491	-0.22(-0.27%)
May 26, 2021	80.84	81.45	80.54	81.27	1,292,528	+0.63(+0.78%)
May 25, 2021	81.32	81.53	80.16	80.64	1,489,795	-0.67(-0.83%)
May 24, 2021	79.81	81.56	79.51	81.32	1,165,740	+2.01(+2.54%)
May 21, 2021	78.22	79.50	78.13	79.31	1,607,025	+1.48(+1.90%)
May 20, 2021	77.44	77.98	76.97	77.83	1,541,272	+0.68(+0.89%)
May 19, 2021	77.41	77.91	76.56	77.14	852,437	-0.97(-1.24%)
May 18, 2021	78.85	78.96	77.95	78.11	489,047	-0.85(-1.08%)
May 17, 2021	78.48	79.20	78.10	78.96	473,763	+0.10(+0.13%)
May 14, 2021	79.27	79.52	78.22	78.86	544,657	+0.04(+0.05%)
May 13, 2021	77.10	79.01	77.10	78.82	809,683	+2.30(+3.00%)
May 12, 2021	77.25	77.85	76.40	76.53	684,921	-0.96(-1.24%)
May 11, 2021	78.64	78.83	76.72	77.48	976,768	-1.57(-1.99%)
May 10, 2021	79.70	80.31	79.00	79.06	1,033,206	-0.71(-0.89%)
May 07, 2021	79.55	80.44	79.51	79.77	643,171	+0.05(+0.06%)
May 06, 2021	79.54	80.20	79.34	79.72	750,779	+0.32(+0.41%)
May 05, 2021	80.00	81.18	78.23	79.40	1,561,812	-1.79(-2.21%)
May 04, 2021	79.97	81.31	79.54	81.19	1,286,965	+1.65(+2.07%)

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.