Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

144.39 -1.57 (-1.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.52	94.12	92.14	93.15	1,620,541	+0.33(+0.36%)
Jul 28, 2022	91.78	93.27	90.98	92.82	1,553,520	+1.39(+1.52%)
Jul 27, 2022	92.55	92.55	91.20	91.44	811,536	-0.91(-0.99%)
Jul 26, 2022	91.89	92.51	91.43	92.35	820,851	+0.09(+0.09%)
Jul 25, 2022	91.65	92.59	91.35	92.26	1,466,145	+0.77(+0.84%)
Jul 22, 2022	91.09	91.83	90.64	91.50	1,182,074	+0.97(+1.07%)
Jul 21, 2022	90.36	90.59	89.60	90.52	605,569	+0.22(+0.25%)
Jul 20, 2022	90.60	90.78	89.43	90.30	889,798	+0.36(+0.40%)
Jul 19, 2022	87.74	90.18	87.61	89.94	1,172,402	+2.55(+2.92%)
Jul 18, 2022	87.68	88.63	87.35	87.39	614,454	-0.25(-0.29%)
Jul 15, 2022	87.86	88.66	86.92	87.64	933,874	+0.08(+0.09%)
Jul 14, 2022	86.85	87.86	86.70	87.56	944,447	+0.24(+0.28%)
Jul 13, 2022	87.23	88.53	86.79	87.32	881,962	-0.46(-0.52%)
Jul 12, 2022	89.21	90.49	87.50	87.78	1,077,433	-1.45(-1.62%)
Jul 11, 2022	89.22	89.85	87.89	89.22	902,491	-0.59(-0.66%)
Jul 08, 2022	89.28	90.17	88.97	89.82	1,232,406	+0.15(+0.16%)
Jul 07, 2022	89.04	89.98	88.76	89.67	700,898	+0.47(+0.52%)
Jul 06, 2022	87.99	90.53	87.25	89.20	1,700,712	+1.74(+1.99%)
Jul 05, 2022	88.89	89.34	86.72	87.47	1,691,209	-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.