Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.42 70.06 69.40 69.67 962,062 +0.28(+0.40%)
Aug 29, 2019 69.42 69.93 69.06 69.39 1,124,219 +0.57(+0.83%)
Aug 28, 2019 67.81 68.97 67.48 68.82 934,450 +0.85(+1.25%)
Aug 27, 2019 68.08 68.33 67.67 67.97 1,083,598 -0.03(-0.04%)
Aug 26, 2019 68.19 68.30 67.61 68.00 929,909 +0.21(+0.31%)
Aug 23, 2019 69.01 69.28 67.55 67.78 900,497 -1.38(-2.00%)
Aug 22, 2019 69.24 69.29 68.58 69.17 798,618 -0.08(-0.12%)
Aug 21, 2019 68.66 69.43 68.26 69.25 916,824 +1.37(+2.01%)
Aug 20, 2019 67.83 68.16 67.36 67.89 896,266 +0.07(+0.11%)
Aug 19, 2019 67.80 68.17 67.54 67.81 957,280 +0.54(+0.80%)
Aug 16, 2019 66.37 67.33 66.35 67.28 844,460 +1.30(+1.97%)
Aug 15, 2019 65.56 66.13 65.13 65.98 660,184 +0.76(+1.16%)
Aug 14, 2019 65.89 66.43 65.20 65.22 598,526 -1.39(-2.09%)
Aug 13, 2019 67.26 67.96 65.98 66.61 1,396,835 -0.47(-0.70%)
Aug 12, 2019 66.56 67.44 66.34 67.08 799,083 +0.49(+0.73%)
Aug 09, 2019 66.34 66.94 65.77 66.59 799,507 +0.15(+0.22%)
Aug 08, 2019 65.21 66.48 64.84 66.45 1,134,941 +1.65(+2.54%)
Aug 07, 2019 62.81 64.86 62.75 64.80 1,064,318 +1.48(+2.34%)
Aug 06, 2019 62.29 63.46 62.20 63.32 981,821 +1.37(+2.21%)
Aug 05, 2019 61.92 62.49 61.39 61.95 2,493,679 -1.32(-2.08%)
Aug 02, 2019 63.10 63.58 62.56 63.27 1,233,892 -0.15(-0.23%)
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.