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 (%)
Sep 29, 2023	108.65	109.39	108.11	108.48	753,127	+0.53(+0.49%)
Sep 28, 2023	109.25	109.75	107.86	107.96	363,948	-0.97(-0.89%)
Sep 27, 2023	108.00	109.61	107.80	108.93	1,287,968	+1.38(+1.28%)
Sep 26, 2023	107.01	107.75	106.13	107.55	683,591	+0.24(+0.22%)
Sep 25, 2023	106.30	107.37	106.82	107.31	467,019	+0.72(+0.67%)
Sep 22, 2023	106.73	107.48	106.48	106.60	478,685	-0.27(-0.25%)
Sep 21, 2023	110.32	110.32	106.81	106.86	725,405	-3.91(-3.53%)
Sep 20, 2023	110.80	111.56	109.87	110.78	883,099	+0.09(+0.08%)
Sep 19, 2023	110.72	110.89	109.86	110.69	433,638	-0.18(-0.16%)
Sep 18, 2023	110.81	112.10	110.67	110.86	466,690	+0.24(+0.22%)
Sep 15, 2023	111.63	111.97	110.00	110.63	1,200,161	-1.65(-1.47%)
Sep 14, 2023	112.87	113.11	112.08	112.28	500,783	-0.14(-0.12%)
Sep 13, 2023	112.91	113.96	112.15	112.41	558,518	-0.02(-0.02%)
Sep 12, 2023	111.45	112.60	111.10	112.43	404,659	+0.50(+0.44%)
Sep 11, 2023	111.14	112.05	111.07	111.94	439,360	+0.80(+0.72%)
Sep 08, 2023	112.16	112.24	110.97	111.14	465,936	-0.75(-0.67%)
Sep 07, 2023	113.67	113.93	111.63	111.90	770,217	-1.68(-1.48%)
Sep 06, 2023	113.98	114.41	113.45	113.58	821,278	-0.34(-0.30%)
Sep 05, 2023	113.36	114.65	113.13	113.91	850,211	-0.04(-0.04%)

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.