Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	70.94			73.72	1,781,257	+1.42(+1.97%)
Jan 28, 2022	72.16	74.83	70.44	72.30	3,466,721	-6.52(-8.28%)
Jan 27, 2022	80.66	81.25	78.23	78.82	1,412,658	-2.08(-2.58%)
Jan 26, 2022	82.97	83.58	80.31	80.90	787,977	-1.15(-1.40%)
Jan 25, 2022	82.19	83.32	79.59	82.06	1,399,054	-1.23(-1.48%)
Jan 24, 2022	82.54	83.50	80.63	83.29	1,512,985	+1.27(+1.55%)
Jan 21, 2022	82.08	83.47	81.90	82.02	824,646	-0.37(-0.45%)
Jan 20, 2022	83.98	84.39	82.19	82.39	415,336	-1.24(-1.48%)
Jan 19, 2022	84.32	84.86	83.37	83.63	1,022,144	-0.95(-1.12%)
Jan 18, 2022	84.83	84.83	82.86	84.58	879,937	-0.87(-1.02%)
Jan 14, 2022				85.46	0	+2.57(+3.11%)
Jan 13, 2022	82.71	83.35	82.53	82.88	954,176	+0.52(+0.63%)
Jan 12, 2022	82.61	83.07	81.64	82.37	676,232	-0.63(-0.76%)
Jan 11, 2022	83.58	83.58	81.76	83.00	1,113,675	-0.12(-0.15%)
Jan 10, 2022	83.92	84.24	82.61	83.12	1,090,318	-0.86(-1.02%)
Jan 07, 2022	83.92	84.72	83.48	83.98	558,390	+0.39(+0.47%)
Jan 06, 2022	85.16	85.49	83.38	83.59	545,014	-1.64(-1.93%)
Jan 05, 2022	86.41	87.25	85.01	85.23	568,384	-1.51(-1.74%)
Jan 04, 2022	85.31	87.43	85.06	86.74	1,227,732	+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.