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 (%)
Dec 29, 2023	126.71	127.60	126.38	127.46	404,537	+0.76(+0.60%)
Dec 28, 2023	124.01	127.89	123.05	126.70	1,102,971	-0.14(-0.11%)
Dec 27, 2023	126.89	127.91	126.70	126.84	454,074	-0.12(-0.09%)
Dec 26, 2023	126.44	127.60	126.35	126.96	279,764	+0.41(+0.32%)
Dec 22, 2023	125.75	127.04	125.32	126.55	339,335	+1.23(+0.98%)
Dec 21, 2023	124.85	125.60	124.59	125.33	349,455	+0.97(+0.78%)
Dec 20, 2023	125.14	126.48	124.31	124.36	407,791	-0.97(-0.77%)
Dec 19, 2023	125.16	125.62	124.82	125.33	561,406	+0.49(+0.39%)
Dec 18, 2023	125.02	125.78	124.23	124.84	596,181	+0.26(+0.21%)
Dec 15, 2023	123.82	124.72	123.13	124.58	1,191,062	-0.20(-0.16%)
Dec 14, 2023	128.50	128.86	123.64	124.78	892,128	-3.75(-2.92%)
Dec 13, 2023	127.38	129.39	126.85	128.53	690,513	+1.15(+0.90%)
Dec 12, 2023	126.06	127.49	125.37	127.38	491,482	+1.14(+0.90%)
Dec 11, 2023	125.10	126.61	125.10	126.24	447,734	+1.39(+1.12%)
Dec 08, 2023	125.11	125.23	123.34	124.85	564,871	-0.05(-0.04%)
Dec 07, 2023	126.14	126.92	123.59	124.90	493,747	-1.55(-1.23%)
Dec 06, 2023	127.58	128.51	125.43	126.45	629,062	-1.15(-0.90%)
Dec 05, 2023	130.54	130.59	127.56	127.60	635,819	-3.16(-2.42%)
Dec 04, 2023	128.04	130.82	127.57	130.76	815,749	+3.05(+2.39%)

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.