Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.42	45.70	45.24	45.31	860,886	-0.13(-0.28%)
Sep 27, 2018	45.55	45.86	45.43	45.43	1,133,078	-0.08(-0.18%)
Sep 26, 2018	45.52	46.06	45.41	45.52	1,395,236	+0.04(+0.08%)
Sep 25, 2018	45.32	45.65	45.25	45.48	883,515	+0.24(+0.52%)
Sep 24, 2018	45.18	45.48	45.03	45.24	631,884	-0.01(-0.02%)
Sep 21, 2018	45.40	45.65	45.08	45.25	1,812,364	-0.15(-0.32%)
Sep 20, 2018	45.74	45.76	44.95	45.40	1,604,083	-0.35(-0.76%)
Sep 19, 2018	47.32	47.44	45.63	45.75	1,557,486	-1.35(-2.87%)
Sep 18, 2018	47.34	47.53	47.01	47.10	1,308,941	-0.34(-0.71%)
Sep 17, 2018	47.98	47.98	47.37	47.43	1,321,027	-0.41(-0.86%)
Sep 14, 2018	47.31	47.93	47.18	47.84	1,022,350	+0.47(+0.98%)
Sep 13, 2018	47.43	47.46	47.23	47.38	828,407	+0.07(+0.15%)
Sep 12, 2018	47.24	47.36	46.96	47.31	745,783	+0.14(+0.29%)
Sep 11, 2018	47.20	47.37	46.70	47.17	782,826	+0.26(+0.54%)
Sep 10, 2018	47.76	47.76	46.90	46.91	1,014,077	-0.66(-1.38%)
Sep 07, 2018	47.63	47.96	47.46	47.57	947,972	-0.14(-0.29%)
Sep 06, 2018	47.34	47.88	47.18	47.71	934,590	+0.44(+0.93%)
Sep 05, 2018	46.97	47.28	46.68	47.27	722,384	+0.30(+0.64%)

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.