Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

149.13 -2.27 (-1.50%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	61.17	61.34	60.64	61.10	1,840,181	+0.01(+0.02%)
Jun 27, 2019	60.37	61.26	60.20	61.09	1,886,109	+0.79(+1.32%)
Jun 26, 2019	61.13	61.13	60.24	60.30	1,478,720	-0.72(-1.18%)
Jun 25, 2019	61.08	61.54	60.94	61.01	877,730	+0.01(+0.02%)
Jun 24, 2019	61.23	61.32	60.80	61.01	996,552	+0.01(+0.02%)
Jun 21, 2019	60.64	61.01	60.10	61.00	1,631,900	+0.21(+0.35%)
Jun 20, 2019	61.09	61.83	60.62	60.78	1,214,156	+0.32(+0.53%)
Jun 19, 2019	60.16	60.72	60.15	60.46	877,669	+0.35(+0.58%)
Jun 18, 2019	60.56	60.73	60.03	60.11	772,440	-0.13(-0.21%)
Jun 17, 2019	60.20	60.44	59.70	60.24	639,707	+0.09(+0.15%)
Jun 14, 2019	59.85	60.37	59.67	60.15	786,094	+0.33(+0.56%)
Jun 13, 2019	59.69	60.44	59.56	59.82	822,043	-0.30(-0.51%)
Jun 12, 2019	59.68	60.20	59.38	60.12	650,915	+0.40(+0.66%)
Jun 11, 2019	60.68	60.85	59.30	59.72	711,182	-0.88(-1.46%)
Jun 10, 2019	60.97	61.12	60.51	60.61	721,729	-0.13(-0.21%)
Jun 07, 2019	60.62	61.06	60.51	60.74	853,793	+0.45(+0.75%)
Jun 06, 2019	60.04	60.52	59.69	60.29	751,380	+0.52(+0.88%)
Jun 05, 2019	59.27	60.06	59.27	59.76	902,589	+0.66(+1.12%)
Jun 04, 2019	58.37	59.19	58.23	59.10	1,095,279	+1.13(+1.95%)

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.