Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

144.79 -0.48 (-0.33%)

Streaming Delayed Price Updated: 1:04 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	70.89			73.67	1,782,541	+1.42(+1.97%)
Jan 28, 2022	72.11	74.78	70.39	72.24	3,469,220	-6.52(-8.28%)
Jan 27, 2022	80.60	81.19	78.18	78.76	1,413,676	-2.08(-2.58%)
Jan 26, 2022	82.91	83.52	80.25	80.85	788,545	-1.15(-1.41%)
Jan 25, 2022	82.13	83.26	79.54	82.00	1,400,062	-1.23(-1.48%)
Jan 24, 2022	82.48	83.44	80.57	83.23	1,514,075	+1.27(+1.55%)
Jan 21, 2022	82.02	83.41	81.84	81.96	825,240	-0.37(-0.45%)
Jan 20, 2022	83.92	84.33	82.13	82.33	415,636	-1.24(-1.48%)
Jan 19, 2022	84.25	84.80	83.31	83.57	1,022,881	-0.95(-1.12%)
Jan 18, 2022	84.77	84.77	82.80	84.52	880,571	-0.87(-1.02%)
Jan 14, 2022				85.40	0	+2.57(+3.11%)
Jan 13, 2022	82.65	83.29	82.47	82.82	954,863	+0.52(+0.63%)
Jan 12, 2022	82.56	83.01	81.58	82.31	676,720	-0.63(-0.76%)
Jan 11, 2022	83.52	83.52	81.70	82.94	1,114,478	-0.12(-0.15%)
Jan 10, 2022	83.86	84.18	82.55	83.06	1,091,104	-0.85(-1.02%)
Jan 07, 2022	83.86	84.66	83.42	83.92	558,793	+0.39(+0.47%)
Jan 06, 2022	85.10	85.43	83.32	83.53	545,407	-1.64(-1.93%)
Jan 05, 2022	86.35	87.18	84.95	85.17	568,794	-1.51(-1.74%)
Jan 04, 2022	85.24	87.37	84.99	86.67	1,228,616	+2.00(+2.36%)

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.