Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.40 -1.48 (-0.97%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.22	83.22	81.48	81.95	1,183,930	-1.27(-1.52%)
Nov 27, 2020	83.12	83.86	82.91	83.21	247,509	+0.12(+0.15%)
Nov 25, 2020	83.17	83.46	82.07	83.09	468,224	+0.17(+0.21%)
Nov 24, 2020	83.12	83.36	82.33	82.92	601,511	-0.04(-0.05%)
Nov 23, 2020	82.50	83.66	82.29	82.96	541,338	+0.63(+0.77%)
Nov 20, 2020	83.03	83.46	82.14	82.33	784,046	-0.91(-1.09%)
Nov 19, 2020	83.09	83.62	82.00	83.23	1,007,371	+0.05(+0.06%)
Nov 18, 2020	84.03	84.10	82.99	83.18	928,729	-1.00(-1.19%)
Nov 17, 2020	83.71	84.85	82.90	84.19	636,368	-0.21(-0.25%)
Nov 16, 2020	83.00	84.41	82.56	84.39	518,794	+1.70(+2.06%)
Nov 13, 2020	81.60	82.97	81.39	82.69	613,638	+1.29(+1.59%)
Nov 12, 2020	80.88	82.12	80.68	81.40	508,752	+0.46(+0.57%)
Nov 11, 2020	82.04	82.41	80.22	80.94	1,062,131	-0.53(-0.65%)
Nov 10, 2020	81.16	82.15	80.91	81.47	689,704	+0.12(+0.15%)
Nov 09, 2020	83.44	83.66	81.34	81.34	897,630	-0.13(-0.16%)
Nov 06, 2020	80.98	81.94	80.56	81.48	475,541	+0.28(+0.35%)
Nov 05, 2020	83.08	83.68	80.70	81.19	1,086,833	-1.39(-1.69%)
Nov 04, 2020	79.50	82.78	79.25	82.59	1,410,263	+3.86(+4.90%)
Nov 03, 2020	76.91	79.25	76.52	78.73	814,682	+2.34(+3.07%)

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.