Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	80.41	80.88	78.48	78.82	1,280,517	-1.77(-2.19%)
Apr 28, 2022	82.69	82.69	80.54	80.59	1,099,082	-1.30(-1.59%)
Apr 27, 2022	82.53	83.63	81.57	81.89	1,007,591	-0.88(-1.06%)
Apr 26, 2022	84.29	84.79	82.72	82.77	686,945	-1.59(-1.89%)
Apr 25, 2022	84.27	84.49	82.83	84.36	845,619	-0.63(-0.74%)
Apr 22, 2022	86.35	86.35	84.82	84.99	679,637	-1.82(-2.09%)
Apr 21, 2022	86.90	88.31	86.67	86.80	1,064,188	+0.05(+0.06%)
Apr 20, 2022	84.97	86.76	84.84	86.75	1,028,270	+2.38(+2.83%)
Apr 19, 2022	84.02	84.87	83.75	84.37	1,099,741	+0.36(+0.43%)
Apr 18, 2022	84.68	84.92	83.79	84.01	646,863	-0.74(-0.88%)
Apr 14, 2022	85.52	85.93	84.56	84.76	909,478	-0.28(-0.33%)
Apr 13, 2022	86.22	86.59	84.52	85.04	1,201,686	+0.48(+0.57%)
Apr 12, 2022	85.40	85.72	84.44	84.55	723,920	-0.80(-0.94%)
Apr 11, 2022	85.89	86.78	85.07	85.36	592,481	-0.43(-0.51%)
Apr 08, 2022	86.28	87.34	85.59	85.79	607,657	-0.49(-0.57%)
Apr 07, 2022	85.26	86.90	85.17	86.28	640,106	+0.82(+0.96%)
Apr 06, 2022	84.59	85.86	84.49	85.46	636,455	+0.70(+0.82%)
Apr 05, 2022	85.30	86.87	84.70	84.77	1,010,246	-0.45(-0.53%)
Apr 04, 2022	86.35	86.75	84.98	85.22	1,205,524	-1.01(-1.18%)

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.