Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	119.73	119.89	118.54	119.74	1,014,963	+0.14(+0.12%)
Jul 28, 2023	112.89	120.25	112.89	119.60	1,473,275	+6.90(+6.13%)
Jul 27, 2023	115.33	115.53	112.50	112.70	1,375,605	-2.54(-2.21%)
Jul 26, 2023	114.85	115.75	114.65	115.24	609,963	+0.31(+0.27%)
Jul 25, 2023	113.96	114.97	113.76	114.93	657,214	+0.35(+0.30%)
Jul 24, 2023	114.37	115.21	113.88	114.59	518,192	+0.04(+0.03%)
Jul 21, 2023	115.60	115.60	114.42	114.55	926,985	-0.41(-0.36%)
Jul 20, 2023	114.31	115.13	114.20	114.96	580,286	+0.21(+0.18%)
Jul 19, 2023	114.70	115.45	114.15	114.75	955,785	+0.46(+0.41%)
Jul 18, 2023	112.80	114.53	112.80	114.29	1,079,476	+1.22(+1.08%)
Jul 17, 2023	112.04	113.47	111.69	113.07	505,740	+1.04(+0.93%)
Jul 14, 2023	111.25	112.22	110.62	112.04	563,427	+0.69(+0.62%)
Jul 13, 2023	111.65	111.85	110.84	111.34	485,710	+0.34(+0.30%)
Jul 12, 2023	112.93	113.16	110.93	111.01	666,398	-1.45(-1.29%)
Jul 11, 2023	111.60	112.53	111.17	112.46	561,289	+1.10(+0.99%)
Jul 10, 2023	110.72	111.91	110.72	111.36	536,694	+0.56(+0.51%)
Jul 07, 2023	109.78	111.39	108.98	110.80	902,617	+0.49(+0.45%)
Jul 06, 2023	110.69	111.12	110.04	110.31	785,847	-0.71(-0.64%)
Jul 05, 2023	110.13	111.53	109.92	111.02	907,978	+0.27(+0.24%)

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.