Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.60	74.42	72.24	74.41	1,609,038	+0.95(+1.30%)
May 28, 2020	71.69	74.45	71.48	73.46	1,303,317	+1.95(+2.73%)
May 27, 2020	71.69	71.69	69.69	71.51	1,426,929	+0.37(+0.52%)
May 26, 2020	71.87	72.31	69.35	71.14	1,822,586	+0.41(+0.58%)
May 22, 2020	69.85	70.79	69.47	70.73	677,828	+0.88(+1.26%)
May 21, 2020	69.36	70.19	69.01	69.85	1,183,983	+0.26(+0.38%)
May 20, 2020	67.55	69.73	67.47	69.59	1,307,461	+2.28(+3.38%)
May 19, 2020	66.81	68.33	66.47	67.31	1,224,010	+1.40(+2.12%)
May 18, 2020	66.83	67.37	65.65	65.92	1,266,944	-0.12(-0.18%)
May 15, 2020	64.86	66.05	64.71	66.04	721,559	+0.80(+1.23%)
May 14, 2020	64.94	65.23	63.76	65.23	969,102	-0.45(-0.68%)
May 13, 2020	67.42	67.48	64.60	65.68	1,065,113	-0.77(-1.15%)
May 12, 2020	68.21	68.25	66.34	66.45	1,661,173	-1.32(-1.95%)
May 11, 2020	67.92	69.03	67.38	67.77	1,757,096	-0.32(-0.47%)
May 08, 2020	69.08	69.42	68.05	68.09	709,661	-0.81(-1.18%)
May 07, 2020	69.57	70.19	68.79	68.90	679,787	+0.10(+0.15%)
May 06, 2020	68.83	69.55	68.30	68.80	927,310	+0.01(+0.01%)
May 05, 2020	68.37	69.74	68.37	68.79	845,834	+0.90(+1.32%)
May 04, 2020	66.91	68.42	66.80	67.89	1,258,461	+0.30(+0.44%)

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.