Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.