Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	68.14	68.38	67.64	67.66	495,565	-0.61(-0.90%)
Nov 27, 2019	68.69	69.07	67.73	68.27	1,112,763	+0.01(+0.02%)
Nov 26, 2019	67.70	68.49	67.35	68.26	9,919,709	+0.88(+1.31%)
Nov 25, 2019	66.47	67.61	66.41	67.38	2,165,331	+1.03(+1.56%)
Nov 22, 2019	67.02	67.49	65.90	66.34	1,761,364	-0.68(-1.01%)
Nov 21, 2019	68.80	68.80	66.90	67.02	1,118,658	-1.80(-2.62%)
Nov 20, 2019	68.55	69.04	68.21	68.83	1,229,892	+0.32(+0.46%)
Nov 19, 2019	68.86	68.97	68.51	68.51	1,491,591	-0.24(-0.35%)
Nov 18, 2019	68.44	69.25	68.37	68.75	745,312	+0.25(+0.37%)
Nov 15, 2019	68.63	68.76	67.87	68.50	960,910	+0.38(+0.56%)
Nov 14, 2019	67.28	68.22	67.09	68.12	639,380	+0.65(+0.96%)
Nov 13, 2019	67.11	68.03	66.95	67.47	682,174	+0.47(+0.71%)
Nov 12, 2019	67.63	67.95	66.74	67.00	912,549	-0.31(-0.45%)
Nov 11, 2019	65.88	67.63	65.59	67.30	1,488,423	+0.80(+1.20%)
Nov 08, 2019	66.44	66.75	66.15	66.50	1,469,382	+0.09(+0.14%)
Nov 07, 2019	66.72	67.06	66.05	66.41	1,265,948	-0.09(-0.14%)
Nov 06, 2019	66.29	67.10	65.90	66.50	1,368,169	+0.52(+0.79%)
Nov 05, 2019	67.83	67.87	65.88	65.99	1,340,853	-2.02(-2.97%)
Nov 04, 2019	69.06	69.13	67.71	68.01	1,205,149	-0.81(-1.17%)

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.