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 (%)
Jul 29, 2022	92.59	94.18	92.20	93.22	1,619,373	+0.33(+0.36%)
Jul 28, 2022	91.84	93.33	91.05	92.89	1,552,401	+1.39(+1.52%)
Jul 27, 2022	92.62	92.62	91.27	91.50	810,951	-0.91(-0.99%)
Jul 26, 2022	91.96	92.58	91.49	92.42	820,260	+0.09(+0.09%)
Jul 25, 2022	91.72	92.66	91.42	92.33	1,465,089	+0.77(+0.84%)
Jul 22, 2022	91.15	91.89	90.71	91.56	1,181,223	+0.97(+1.07%)
Jul 21, 2022	90.42	90.66	89.67	90.59	605,133	+0.22(+0.25%)
Jul 20, 2022	90.67	90.84	89.49	90.37	889,157	+0.36(+0.40%)
Jul 19, 2022	87.80	90.24	87.68	90.01	1,171,558	+2.55(+2.92%)
Jul 18, 2022	87.74	88.70	87.41	87.45	614,011	-0.25(-0.29%)
Jul 15, 2022	87.92	88.72	86.99	87.71	933,201	+0.08(+0.09%)
Jul 14, 2022	86.91	87.92	86.76	87.63	943,767	+0.24(+0.28%)
Jul 13, 2022	87.30	88.60	86.85	87.38	881,327	-0.46(-0.52%)
Jul 12, 2022	89.28	90.55	87.56	87.84	1,076,657	-1.45(-1.62%)
Jul 11, 2022	89.29	89.92	87.96	89.29	901,841	-0.59(-0.66%)
Jul 08, 2022	89.35	90.23	89.04	89.88	1,231,518	+0.15(+0.16%)
Jul 07, 2022	89.10	90.05	88.82	89.73	700,393	+0.47(+0.52%)
Jul 06, 2022	88.05	90.60	87.32	89.27	1,699,487	+1.74(+1.99%)
Jul 05, 2022	88.96	89.40	86.78	87.53	1,689,991	-2.64(-2.93%)

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.