Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

146.23 +1.84 (+1.27%)

Streaming Delayed Price Updated: 1:29 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	86.16	86.35	80.15	80.42	3,163,085	-9.66(-10.72%)
Jan 28, 2021	92.24	92.70	89.82	90.08	1,327,163	-2.05(-2.22%)
Jan 27, 2021	91.71	94.67	90.92	92.13	1,580,677	-0.25(-0.28%)
Jan 26, 2021	92.53	92.94	91.84	92.38	883,762	+0.26(+0.29%)
Jan 25, 2021	91.16	92.82	90.90	92.12	1,145,334	+1.54(+1.70%)
Jan 22, 2021	89.39	90.67	89.23	90.58	602,517	+1.08(+1.20%)
Jan 21, 2021	89.68	90.20	88.96	89.50	733,624	-0.20(-0.22%)
Jan 20, 2021	88.76	90.38	88.69	89.70	719,318	+1.04(+1.17%)
Jan 19, 2021	87.52	88.79	87.35	88.66	595,178	+1.62(+1.87%)
Jan 15, 2021	86.36	87.10	85.73	87.04	613,744	+0.68(+0.79%)
Jan 14, 2021	86.26	87.59	85.69	86.36	685,621	+0.09(+0.11%)
Jan 13, 2021	87.60	88.01	86.02	86.26	1,129,129	-1.26(-1.43%)
Jan 12, 2021	86.39	87.74	86.00	87.52	847,641	+1.23(+1.42%)
Jan 11, 2021	85.90	87.26	85.50	86.29	766,182	-0.20(-0.23%)
Jan 08, 2021	85.59	87.38	85.33	86.49	947,781	+0.71(+0.83%)
Jan 07, 2021	83.64	85.95	82.91	85.78	1,296,747	+2.04(+2.44%)
Jan 06, 2021	81.62	84.72	80.52	83.74	1,462,710	+1.92(+2.34%)
Jan 05, 2021	81.00	82.17	80.31	81.82	1,190,123	+0.64(+0.79%)

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.