Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	126.29	127.17	125.96	127.03	405,900	+0.76(+0.60%)
Dec 28, 2023	123.59	127.46	122.63	126.28	1,106,686	-0.14(-0.11%)
Dec 27, 2023	126.47	127.48	126.28	126.42	455,603	-0.12(-0.09%)
Dec 26, 2023	126.02	127.17	125.92	126.53	280,706	+0.41(+0.32%)
Dec 22, 2023	125.32	126.61	124.90	126.13	340,478	+1.22(+0.98%)
Dec 21, 2023	124.43	125.17	124.17	124.91	350,632	+0.96(+0.78%)
Dec 20, 2023	124.72	126.05	123.89	123.94	409,164	-0.96(-0.77%)
Dec 19, 2023	124.74	125.20	124.40	124.91	563,297	+0.49(+0.39%)
Dec 18, 2023	124.60	125.36	123.81	124.42	598,189	+0.26(+0.21%)
Dec 15, 2023	123.41	124.30	122.72	124.16	1,195,074	-0.20(-0.16%)
Dec 14, 2023	128.07	128.43	123.23	124.36	895,133	-3.73(-2.92%)
Dec 13, 2023	126.95	128.96	126.42	128.09	692,839	+1.14(+0.90%)
Dec 12, 2023	125.64	127.06	124.94	126.95	493,137	+1.13(+0.90%)
Dec 11, 2023	124.68	126.18	124.68	125.82	449,243	+1.39(+1.12%)
Dec 08, 2023	124.69	124.81	122.93	124.43	566,773	-0.05(-0.04%)
Dec 07, 2023	125.72	126.50	123.18	124.48	495,410	-1.55(-1.23%)
Dec 06, 2023	127.15	128.08	125.00	126.03	631,181	-1.14(-0.90%)
Dec 05, 2023	130.10	130.15	127.13	127.17	637,960	-3.15(-2.42%)
Dec 04, 2023	127.61	130.38	127.14	130.32	818,497	+3.04(+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.