Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	65.32	67.25	64.80	66.57	3,791,562	-0.35(-0.53%)
Feb 27, 2020	65.94	67.65	65.19	66.92	3,133,652	-0.21(-0.32%)
Feb 26, 2020	66.11	67.71	65.69	67.14	2,668,079	+1.34(+2.04%)
Feb 25, 2020	67.46	68.08	65.74	65.79	2,014,582	-1.59(-2.36%)
Feb 24, 2020	66.50	68.66	66.08	67.38	1,052,727	-0.91(-1.33%)
Feb 21, 2020	69.31	69.44	67.89	68.29	993,839	-1.26(-1.81%)
Feb 20, 2020	71.43	71.43	68.58	69.55	1,389,225	-1.91(-2.68%)
Feb 19, 2020	72.54	72.79	71.42	71.46	747,764	-0.78(-1.07%)
Feb 18, 2020	71.56	73.05	71.34	72.24	1,956,376	+0.67(+0.94%)
Feb 14, 2020	71.27	71.57	70.79	71.56	763,989	+0.40(+0.56%)
Feb 13, 2020	70.54	71.53	70.54	71.16	811,560	+0.43(+0.61%)
Feb 12, 2020	72.38	72.82	70.10	70.73	1,350,971	-1.13(-1.57%)
Feb 11, 2020	72.35	72.54	71.81	71.86	1,218,193	-0.20(-0.27%)
Feb 10, 2020	71.91	72.27	71.04	72.05	1,013,420	+0.06(+0.08%)
Feb 07, 2020	72.76	73.21	71.80	72.00	861,109	-0.86(-1.19%)
Feb 06, 2020	72.84	73.39	72.63	72.86	725,063	+0.18(+0.24%)
Feb 05, 2020	73.22	73.46	72.44	72.69	1,338,293	-0.26(-0.36%)
Feb 04, 2020	73.45	73.71	72.82	72.95	1,212,350	-0.09(-0.13%)

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.