Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.06 +1.72 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.38	45.67	45.21	45.27	861,507	-0.13(-0.28%)
Sep 27, 2018	45.52	45.83	45.40	45.40	1,133,895	-0.08(-0.18%)
Sep 26, 2018	45.48	46.02	45.37	45.48	1,396,242	+0.04(+0.08%)
Sep 25, 2018	45.28	45.62	45.22	45.45	884,152	+0.24(+0.52%)
Sep 24, 2018	45.15	45.45	45.00	45.21	632,340	-0.01(-0.02%)
Sep 21, 2018	45.37	45.62	45.05	45.22	1,813,670	-0.15(-0.32%)
Sep 20, 2018	45.70	45.73	44.92	45.37	1,605,239	-0.35(-0.76%)
Sep 19, 2018	47.29	47.41	45.59	45.71	1,558,609	-1.35(-2.87%)
Sep 18, 2018	47.31	47.49	46.98	47.06	1,309,884	-0.34(-0.71%)
Sep 17, 2018	47.95	47.95	47.34	47.40	1,321,980	-0.41(-0.86%)
Sep 14, 2018	47.27	47.89	47.14	47.81	1,023,087	+0.47(+0.98%)
Sep 13, 2018	47.40	47.43	47.19	47.35	829,004	+0.07(+0.15%)
Sep 12, 2018	47.21	47.33	46.93	47.27	746,321	+0.14(+0.29%)
Sep 11, 2018	47.16	47.34	46.67	47.14	783,390	+0.26(+0.55%)
Sep 10, 2018	47.73	47.73	46.86	46.88	1,014,808	-0.66(-1.38%)
Sep 07, 2018	47.60	47.93	47.43	47.54	948,655	-0.14(-0.29%)
Sep 06, 2018	47.31	47.85	47.14	47.67	935,264	+0.44(+0.93%)
Sep 05, 2018	46.93	47.24	46.64	47.24	722,905	+0.30(+0.64%)

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.