Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	125.85	126.73	125.52	126.59	407,320	+0.75(+0.60%)
Dec 28, 2023	123.16	127.02	122.20	125.84	1,110,559	-0.14(-0.11%)
Dec 27, 2023	126.02	127.04	125.84	125.97	457,198	-0.12(-0.09%)
Dec 26, 2023	125.58	126.73	125.48	126.09	281,689	+0.41(+0.32%)
Dec 22, 2023	124.89	126.17	124.46	125.69	341,670	+1.22(+0.98%)
Dec 21, 2023	124.00	124.74	123.74	124.47	351,859	+0.96(+0.78%)
Dec 20, 2023	124.28	125.61	123.46	123.51	410,596	-0.96(-0.77%)
Dec 19, 2023	124.30	124.77	123.97	124.47	565,268	+0.48(+0.39%)
Dec 18, 2023	124.16	124.92	123.38	123.98	600,282	+0.26(+0.21%)
Dec 15, 2023	122.98	123.87	122.29	123.73	1,199,255	-0.20(-0.16%)
Dec 14, 2023	127.63	127.98	122.80	123.93	898,265	-3.72(-2.92%)
Dec 13, 2023	126.51	128.51	125.98	127.65	695,263	+1.14(+0.90%)
Dec 12, 2023	125.20	126.62	124.51	126.51	494,863	+1.13(+0.90%)
Dec 11, 2023	124.24	125.74	124.24	125.38	450,815	+1.39(+1.12%)
Dec 08, 2023	124.25	124.37	122.50	124.00	568,756	-0.05(-0.04%)
Dec 07, 2023	125.28	126.05	122.75	124.05	497,143	-1.54(-1.23%)
Dec 06, 2023	126.71	127.64	124.57	125.59	633,389	-1.14(-0.90%)
Dec 05, 2023	129.65	129.70	126.69	126.73	640,193	-3.14(-2.42%)
Dec 04, 2023	127.16	129.92	126.70	129.86	821,361	+3.03(+2.39%)

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.