Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	156.33	157.03	152.50	153.36	1,823,179	-2.34(-1.50%)
Jun 27, 2024	155.24	155.85	153.28	155.71	588,423	+0.02(+0.01%)
Jun 26, 2024	155.87	156.26	154.75	155.69	679,592	-1.16(-0.74%)
Jun 25, 2024	156.94	157.54	155.40	156.84	552,973	+0.17(+0.11%)
Jun 24, 2024	154.47	157.75	154.43	156.67	622,942	+2.36(+1.53%)
Jun 21, 2024	153.92	154.65	152.07	154.31	1,329,903	+0.40(+0.26%)
Jun 20, 2024	153.34	154.01	152.20	153.91	567,912	+0.59(+0.38%)
Jun 18, 2024	151.81	153.89	151.12	153.32	507,383	+0.96(+0.63%)
Jun 17, 2024	149.50	152.41	148.70	152.37	524,363	+2.47(+1.65%)
Jun 14, 2024	148.76	150.33	148.06	149.90	377,315	+0.01(+0.01%)
Jun 13, 2024	150.86	150.97	149.28	149.89	395,822	-1.00(-0.66%)
Jun 12, 2024	150.23	151.99	149.97	150.88	492,964	+1.21(+0.81%)
Jun 11, 2024	150.43	150.76	148.91	149.67	678,313	-1.13(-0.75%)
Jun 10, 2024	150.51	151.63	149.76	150.80	802,698	+0.10(+0.07%)
Jun 07, 2024	151.61	152.63	150.46	150.70	654,690	-0.54(-0.36%)
Jun 06, 2024	152.39	153.94	150.91	151.24	621,659	-1.13(-0.74%)
Jun 05, 2024	150.92	153.44	150.67	152.37	616,754	+1.53(+1.01%)
Jun 04, 2024	149.64	151.88	149.64	150.84	687,017	+1.36(+0.91%)

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.