Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.07 -0.33 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	61.22	61.39	60.68	61.14	1,838,856	+0.01(+0.02%)
Jun 27, 2019	60.41	61.30	60.25	61.13	1,884,751	+0.79(+1.32%)
Jun 26, 2019	61.18	61.18	60.28	60.34	1,477,654	-0.72(-1.18%)
Jun 25, 2019	61.12	61.59	60.98	61.06	877,097	+0.01(+0.02%)
Jun 24, 2019	61.27	61.36	60.85	61.05	995,834	+0.01(+0.02%)
Jun 21, 2019	60.68	61.05	60.14	61.04	1,630,724	+0.21(+0.35%)
Jun 20, 2019	61.13	61.87	60.66	60.83	1,213,282	+0.32(+0.53%)
Jun 19, 2019	60.20	60.76	60.19	60.50	877,037	+0.35(+0.58%)
Jun 18, 2019	60.61	60.77	60.07	60.15	771,884	-0.13(-0.21%)
Jun 17, 2019	60.25	60.49	59.74	60.28	639,246	+0.09(+0.15%)
Jun 14, 2019	59.90	60.41	59.71	60.19	785,528	+0.33(+0.56%)
Jun 13, 2019	59.73	60.49	59.60	59.86	821,451	-0.30(-0.51%)
Jun 12, 2019	59.72	60.25	59.43	60.16	650,446	+0.40(+0.66%)
Jun 11, 2019	60.72	60.89	59.34	59.77	710,670	-0.88(-1.46%)
Jun 10, 2019	61.01	61.17	60.55	60.65	721,209	-0.13(-0.21%)
Jun 07, 2019	60.66	61.10	60.55	60.78	853,178	+0.45(+0.75%)
Jun 06, 2019	60.08	60.57	59.73	60.33	750,839	+0.52(+0.88%)
Jun 05, 2019	59.32	60.11	59.32	59.80	901,939	+0.66(+1.12%)
Jun 04, 2019	58.41	59.23	58.28	59.14	1,094,490	+1.13(+1.95%)

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.