Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

154.85 +0.40 (+0.26%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	119.33	119.48	118.14	119.34	1,018,382	+0.14(+0.12%)
Jul 28, 2023	112.51	119.85	112.51	119.20	1,478,237	+6.88(+6.13%)
Jul 27, 2023	114.94	115.14	112.12	112.32	1,380,239	-2.53(-2.21%)
Jul 26, 2023	114.47	115.37	114.26	114.85	612,017	+0.31(+0.27%)
Jul 25, 2023	113.58	114.59	113.38	114.55	659,427	+0.34(+0.30%)
Jul 24, 2023	113.99	114.82	113.49	114.20	519,937	+0.04(+0.03%)
Jul 21, 2023	115.21	115.21	114.03	114.16	930,108	-0.41(-0.36%)
Jul 20, 2023	113.93	114.74	113.82	114.58	582,241	+0.21(+0.18%)
Jul 19, 2023	114.31	115.06	113.76	114.37	959,005	+0.46(+0.41%)
Jul 18, 2023	112.42	114.14	112.42	113.91	1,083,112	+1.21(+1.08%)
Jul 17, 2023	111.66	113.09	111.31	112.69	507,443	+1.03(+0.93%)
Jul 14, 2023	110.87	111.84	110.25	111.66	565,325	+0.69(+0.62%)
Jul 13, 2023	111.28	111.47	110.47	110.97	487,346	+0.33(+0.30%)
Jul 12, 2023	112.55	112.78	110.56	110.64	668,643	-1.45(-1.29%)
Jul 11, 2023	111.23	112.15	110.80	112.08	563,179	+1.09(+0.99%)
Jul 10, 2023	110.35	111.53	110.35	110.99	538,502	+0.56(+0.51%)
Jul 07, 2023	109.41	111.01	108.62	110.43	905,657	+0.49(+0.45%)
Jul 06, 2023	110.32	110.74	109.67	109.94	788,494	-0.71(-0.64%)
Jul 05, 2023	109.76	111.16	109.55	110.64	911,036	+0.27(+0.24%)

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.