Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

151.40 -1.48 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 65.45 67.20 63.75 64.04 1,902,873 -2.46(-3.70%)
Mar 30, 2020 64.20 66.68 63.87 66.50 1,217,472 +2.75(+4.32%)
Mar 27, 2020 62.30 65.36 62.07 63.75 1,847,736 -0.07(-0.12%)
Mar 26, 2020 61.53 65.12 61.46 63.83 1,634,165 +3.06(+5.04%)
Mar 25, 2020 60.06 63.30 57.98 60.76 1,829,987 +1.78(+3.02%)
Mar 24, 2020 55.40 59.62 55.19 58.98 1,934,172 +5.45(+10.18%)
Mar 23, 2020 53.77 54.03 50.73 53.53 2,384,257 -0.53(-0.98%)
Mar 20, 2020 60.52 60.52 53.47 54.07 3,340,052 -5.77(-9.64%)
Mar 19, 2020 64.64 64.93 58.32 59.83 2,103,538 -5.14(-7.91%)
Mar 18, 2020 58.49 66.14 53.87 64.97 2,453,820 +3.41(+5.55%)
Mar 17, 2020 60.35 62.09 58.03 61.56 2,982,954 +2.00(+3.35%)
Mar 16, 2020 56.58 64.73 55.98 59.56 3,010,185 -5.74(-8.79%)
Mar 13, 2020 64.10 65.55 60.20 65.30 2,976,700 +3.36(+5.42%)
Mar 12, 2020 64.92 66.75 61.89 61.94 3,497,230 -6.95(-10.09%)
Mar 11, 2020 68.30 69.76 67.96 68.89 1,831,756 -0.76(-1.09%)
Mar 10, 2020 68.84 69.73 66.79 69.65 2,890,591 +1.98(+2.92%)
Mar 09, 2020 68.00 69.72 66.53 67.67 1,713,477 -3.51(-4.93%)
Mar 06, 2020 68.72 71.33 68.06 71.18 2,193,510 +0.75(+1.06%)
Mar 05, 2020 71.22 72.08 69.78 70.43 1,723,328 -1.44(-2.00%)
Mar 04, 2020 70.75 72.08 69.96 71.87 1,533,377 +2.25(+3.23%)
Mar 03, 2020 70.30 70.85 68.62 69.62 2,707,608 +0.53(+0.77%)
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.