Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

142.14 +2.63 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	93.69	94.02	93.16	93.20	904,260	-0.62(-0.66%)
Feb 27, 2023	94.37	94.96	93.42	93.82	600,836	-0.33(-0.36%)
Feb 24, 2023	94.37	94.55	93.49	94.15	476,164	-0.22(-0.23%)
Feb 23, 2023	95.72	96.01	94.07	94.37	744,693	-0.64(-0.67%)
Feb 22, 2023	95.15	95.99	94.34	95.01	1,037,195	-0.42(-0.44%)
Feb 21, 2023	95.56	95.94	95.04	95.43	1,157,485	+0.08(+0.08%)
Feb 17, 2023	95.23	95.64	94.75	95.35	1,067,450	+0.43(+0.46%)
Feb 16, 2023	94.73	95.56	94.35	94.92	868,057	+0.06(+0.06%)
Feb 15, 2023	93.26	95.15	92.35	94.86	947,896	+1.52(+1.63%)
Feb 14, 2023	94.31	94.31	92.94	93.34	1,271,698	-0.95(-1.01%)
Feb 13, 2023	95.37	95.82	94.00	94.29	1,358,207	-0.81(-0.85%)
Feb 10, 2023	94.23	95.22	94.14	95.10	759,991	+1.13(+1.20%)
Feb 09, 2023	94.31	94.75	93.71	93.97	597,593	-0.38(-0.41%)
Feb 08, 2023	94.82	94.82	93.99	94.35	742,605	-0.52(-0.55%)
Feb 07, 2023	93.79	94.92	92.82	94.87	695,514	+0.67(+0.71%)
Feb 06, 2023	95.39	95.94	93.95	94.20	1,022,457	-0.61(-0.64%)
Feb 03, 2023	93.80	95.36	93.61	94.81	1,491,819	+1.34(+1.44%)
Feb 02, 2023	92.72	93.91	91.82	93.47	1,388,288	+0.10(+0.10%)

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.