Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

154.34 +3.27 (+2.16%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.95	35.05	34.34	34.35	911,798	-0.48(-1.38%)
Feb 27, 2018	35.15	35.44	34.83	34.83	631,389	-0.31(-0.88%)
Feb 26, 2018	34.97	35.19	34.84	35.13	731,933	+0.27(+0.78%)
Feb 23, 2018	34.74	34.87	34.55	34.86	854,958	+0.40(+1.16%)
Feb 22, 2018			34.41	34.46	1,642,604	-0.04(-0.11%)
Feb 21, 2018	34.63	34.92	34.44	34.50	821,553	-0.12(-0.34%)
Feb 20, 2018	34.56	35.00	34.54	34.62	639,119	-0.06(-0.18%)
Feb 16, 2018		34.68	34.68	34.68	0	+0.00(+0.00%)
Feb 15, 2018	34.46	34.69	34.14	34.68	1,444,393	+0.36(+1.06%)
Feb 14, 2018	33.59	34.41	33.51	34.32	1,284,145	+0.59(+1.74%)
Feb 13, 2018	33.60	33.90	33.50	33.73	1,868,195	+0.05(+0.13%)
Feb 12, 2018	33.14	33.92	33.14	33.69	2,272,177	+0.95(+2.89%)
Feb 09, 2018	33.24	33.42	31.74	32.74	1,806,017	-0.13(-0.38%)
Feb 08, 2018	33.66	33.90	32.86	32.87	1,433,442	-0.74(-2.20%)
Feb 07, 2018	32.50	34.25	32.48	33.60	1,504,832	+1.23(+3.81%)
Feb 06, 2018	32.36	32.66	31.72	32.37	2,278,163	-1.06(-3.18%)
Feb 05, 2018	33.33	34.27	32.70	33.43	1,717,244	-1.40(-4.01%)
Feb 02, 2018	35.50	35.75	34.83	34.83	1,129,105	-0.85(-2.37%)

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.