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 (%)
Nov 30, 2020	83.16	83.16	81.42	81.89	1,184,784	-1.26(-1.52%)
Nov 27, 2020	83.06	83.80	82.85	83.15	247,688	+0.12(+0.15%)
Nov 25, 2020	83.11	83.40	82.01	83.03	468,562	+0.17(+0.21%)
Nov 24, 2020	83.06	83.30	82.28	82.86	601,945	-0.04(-0.05%)
Nov 23, 2020	82.45	83.60	82.23	82.90	541,728	+0.63(+0.77%)
Nov 20, 2020	82.97	83.40	82.08	82.27	784,611	-0.91(-1.09%)
Nov 19, 2020	83.03	83.56	81.95	83.17	1,008,097	+0.05(+0.06%)
Nov 18, 2020	83.97	84.04	82.93	83.12	929,399	-1.00(-1.19%)
Nov 17, 2020	83.65	84.79	82.84	84.12	636,827	-0.21(-0.25%)
Nov 16, 2020	82.95	84.35	82.50	84.33	519,168	+1.70(+2.06%)
Nov 13, 2020	81.54	82.91	81.33	82.63	614,080	+1.29(+1.59%)
Nov 12, 2020	80.82	82.07	80.62	81.34	509,118	+0.46(+0.57%)
Nov 11, 2020	81.98	82.35	80.17	80.88	1,062,896	-0.53(-0.65%)
Nov 10, 2020	81.11	82.09	80.85	81.41	690,201	+0.12(+0.15%)
Nov 09, 2020	83.38	83.60	81.28	81.28	898,277	-0.13(-0.16%)
Nov 06, 2020	80.92	81.88	80.50	81.42	475,884	+0.28(+0.35%)
Nov 05, 2020	83.02	83.62	80.65	81.13	1,087,616	-1.39(-1.69%)
Nov 04, 2020	79.44	82.72	79.20	82.53	1,411,279	+3.85(+4.90%)
Nov 03, 2020	76.86	79.20	76.46	78.67	815,269	+2.34(+3.07%)

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.