Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.63 -3.43 (-2.20%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	65.61	66.25	65.36	65.74	726,720	+0.13(+0.20%)
Sep 27, 2019	67.21	67.39	65.12	65.61	1,229,220	-1.40(-2.09%)
Sep 26, 2019	66.00	67.10	65.79	67.01	709,136	+1.35(+2.06%)
Sep 25, 2019	64.79	65.83	64.45	65.66	918,344	+0.95(+1.47%)
Sep 24, 2019	65.23	65.33	64.53	64.71	1,442,183	-0.03(-0.04%)
Sep 23, 2019	64.98	65.29	64.33	64.73	1,771,078	-0.23(-0.36%)
Sep 20, 2019	67.19	67.19	64.96	64.97	1,817,527	-2.18(-3.24%)
Sep 19, 2019	66.74	67.63	66.69	67.14	1,189,225	+0.53(+0.79%)
Sep 18, 2019	67.54	68.04	65.90	66.61	1,555,459	-0.82(-1.22%)
Sep 17, 2019	65.30	67.51	65.30	67.44	1,397,791	+2.36(+3.63%)
Sep 16, 2019	64.32	65.48	64.19	65.08	940,661	+0.76(+1.18%)
Sep 13, 2019	65.36	66.12	64.04	64.32	801,980	-0.99(-1.52%)
Sep 12, 2019	64.86	66.08	64.80	65.31	1,045,445	+0.93(+1.45%)
Sep 11, 2019	63.84	64.94	63.61	64.37	1,784,911	+0.58(+0.91%)
Sep 10, 2019	67.56	67.57	62.82	63.79	3,871,236	-4.41(-6.46%)
Sep 09, 2019	70.89	71.08	67.59	68.20	1,452,216	-2.69(-3.80%)
Sep 06, 2019	71.37	71.74	70.87	70.89	1,038,772	-0.48(-0.67%)
Sep 05, 2019	71.36	72.21	71.05	71.37	1,005,142	+0.50(+0.71%)
Sep 04, 2019	70.26	70.99	70.17	70.87	745,986	+1.06(+1.52%)

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.