Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

183.50 +7.70 (+4.38%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	73.63	77.62	73.56	77.43	1,786,539	+4.13(+5.63%)
Feb 25, 2022	72.56	74.05	72.86	73.31	1,509,207	+1.20(+1.66%)
Feb 24, 2022	66.87	72.42	66.87	72.11	1,477,713	+4.47(+6.61%)
Feb 23, 2022	68.48	69.68	67.64	67.64	1,128,008	-0.86(-1.26%)
Feb 22, 2022	69.95	70.08	68.23	68.50	1,407,535	-1.58(-2.26%)
Feb 18, 2022				70.08	0	-0.81(-1.14%)
Feb 17, 2022	70.78	71.39	69.71	70.89	1,172,347	-0.10(-0.14%)
Feb 16, 2022	70.54	71.22	69.71	70.99	2,494,733	+0.25(+0.35%)
Feb 15, 2022	71.47	71.71	70.56	70.74	1,156,915	-0.59(-0.83%)
Feb 14, 2022	71.95	71.95	70.60	71.33	862,025	-0.32(-0.44%)
Feb 11, 2022	71.77	72.10	70.64	71.65	1,521,028	-0.17(-0.24%)
Feb 10, 2022	71.50	72.50	71.38	71.82	1,233,671	-0.27(-0.37%)
Feb 09, 2022	71.95	72.47	71.50	72.09	1,067,879	+0.57(+0.80%)
Feb 08, 2022	71.93	72.35	71.39	71.52	1,732,418	-0.55(-0.77%)
Feb 07, 2022	73.00	73.18	71.75	72.07	1,597,066	-1.07(-1.46%)
Feb 04, 2022	72.95	73.97	72.33	73.14	790,451	+0.08(+0.10%)
Feb 03, 2022	73.87		73.06	73.06	1,076,461	-1.74(-2.32%)
Feb 02, 2022	72.95	75.04	72.76	74.80	1,605,184	+1.65(+2.26%)

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.