Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.56 -0.85 (-0.56%)

Streaming Delayed Price Updated: 10:50 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	65.10	67.03	64.58	66.35	3,804,334	-0.35(-0.53%)
Feb 27, 2020	65.72	67.43	64.97	66.70	3,144,208	-0.21(-0.32%)
Feb 26, 2020	65.89	67.48	65.47	66.91	2,677,066	+1.34(+2.04%)
Feb 25, 2020	67.23	67.85	65.52	65.57	2,021,368	-1.58(-2.36%)
Feb 24, 2020	66.28	68.43	65.86	67.16	1,056,273	-0.90(-1.33%)
Feb 21, 2020	69.08	69.21	67.66	68.06	997,186	-1.26(-1.81%)
Feb 20, 2020	71.19	71.19	68.35	69.31	1,393,904	-1.91(-2.68%)
Feb 19, 2020	72.30	72.54	71.18	71.22	750,283	-0.77(-1.07%)
Feb 18, 2020	71.32	72.80	71.10	71.99	1,962,966	+0.67(+0.94%)
Feb 14, 2020	71.03	71.33	70.55	71.32	766,562	+0.40(+0.56%)
Feb 13, 2020	70.30	71.29	70.30	70.92	814,294	+0.43(+0.61%)
Feb 12, 2020	72.14	72.57	69.87	70.50	1,355,522	-1.12(-1.57%)
Feb 11, 2020	72.11	72.29	71.57	71.62	1,222,297	-0.19(-0.27%)
Feb 10, 2020	71.66	72.03	70.80	71.81	1,016,833	+0.06(+0.08%)
Feb 07, 2020	72.52	72.96	71.56	71.76	864,009	-0.86(-1.19%)
Feb 06, 2020	72.60	73.15	72.39	72.62	727,505	+0.18(+0.24%)
Feb 05, 2020	72.97	73.21	72.20	72.44	1,342,800	-0.26(-0.36%)
Feb 04, 2020	73.20	73.46	72.57	72.70	1,216,434	-0.09(-0.13%)

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.