Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.14	78.15	74.06	77.97	1,774,333	+4.15(+5.63%)
Feb 25, 2022	73.06	74.56	73.36	73.81	1,498,895	+1.21(+1.66%)
Feb 24, 2022	67.33	72.92	67.33	72.60	1,467,617	+4.50(+6.61%)
Feb 23, 2022	68.95	70.16	68.10	68.10	1,120,301	-0.87(-1.26%)
Feb 22, 2022	70.43	70.57	68.70	68.97	1,397,918	-1.59(-2.26%)
Feb 18, 2022				70.57	0	-0.81(-1.14%)
Feb 17, 2022	71.27	71.88	70.19	71.38	1,164,337	-0.10(-0.14%)
Feb 16, 2022	71.03	71.71	70.19	71.47	2,477,689	+0.25(+0.35%)
Feb 15, 2022	71.97	72.21	71.05	71.22	1,149,011	-0.60(-0.83%)
Feb 14, 2022	72.45	72.45	71.09	71.82	856,135	-0.32(-0.44%)
Feb 11, 2022	72.27	72.59	71.13	72.14	1,510,636	-0.17(-0.24%)
Feb 10, 2022	72.00	73.00	71.87	72.31	1,225,243	-0.27(-0.37%)
Feb 09, 2022	72.44	72.97	71.99	72.58	1,060,583	+0.58(+0.80%)
Feb 08, 2022	72.42	72.85	71.88	72.01	1,720,582	-0.56(-0.77%)
Feb 07, 2022	73.50	73.68	72.24	72.57	1,586,155	-1.08(-1.46%)
Feb 04, 2022	73.45	74.48	72.82	73.64	785,050	+0.08(+0.10%)
Feb 03, 2022	74.38		73.56	73.56	1,069,107	-1.75(-2.32%)
Feb 02, 2022	73.45	75.55	73.26	75.31	1,594,217	+1.66(+2.26%)

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.