Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.32	41.41	40.64	41.27	1,216,665	+0.06(+0.16%)
Dec 28, 2018	41.24	41.61	40.80	41.20	904,854	+0.22(+0.54%)
Dec 27, 2018	40.74	41.10	39.94	40.98	1,358,122	-0.29(-0.71%)
Dec 26, 2018	40.04	41.29	39.59	41.28	864,461	+1.48(+3.73%)
Dec 24, 2018	40.41	40.73	39.75	39.79	665,889	-1.20(-2.93%)
Dec 21, 2018	42.62	42.62	40.61	40.99	2,504,868	-1.67(-3.91%)
Dec 20, 2018	43.13	43.26	42.22	42.66	1,773,243	-0.57(-1.31%)
Dec 19, 2018	44.10	44.42	42.85	43.23	968,187	-0.78(-1.77%)
Dec 18, 2018	43.96	44.33	43.60	44.00	1,362,282	+0.35(+0.80%)
Dec 17, 2018	44.76	44.77	43.43	43.66	1,181,487	-1.32(-2.93%)
Dec 14, 2018	45.76	45.81	44.87	44.98	834,082	-1.14(-2.48%)
Dec 13, 2018	46.38	46.54	45.90	46.12	718,704	-0.14(-0.30%)
Dec 12, 2018	45.67	46.81	45.57	46.26	1,129,982	+1.08(+2.39%)
Dec 11, 2018	45.45	45.88	44.80	45.18	996,654	+0.24(+0.53%)
Dec 10, 2018	44.64	45.37	44.42	44.94	1,674,113	+0.46(+1.03%)
Dec 07, 2018	45.38	45.62	44.33	44.48	1,190,017	-0.91(-2.00%)
Dec 06, 2018	44.96	45.46	44.42	45.39	1,835,656	+0.06(+0.14%)
Dec 04, 2018	46.68	47.26	45.24	45.32	2,140,414	-1.39(-2.98%)

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.