Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	61.01	61.18	60.48	60.94	1,845,049	+0.01(+0.02%)
Jun 27, 2019	60.21	61.10	60.04	60.93	1,891,099	+0.79(+1.32%)
Jun 26, 2019	60.97	60.97	60.08	60.14	1,482,631	-0.72(-1.18%)
Jun 25, 2019	60.92	61.38	60.78	60.85	880,052	+0.01(+0.02%)
Jun 24, 2019	61.07	61.16	60.64	60.84	999,188	+0.01(+0.02%)
Jun 21, 2019	60.48	60.84	59.94	60.84	1,636,217	+0.21(+0.35%)
Jun 20, 2019	60.93	61.66	60.46	60.62	1,217,368	+0.32(+0.53%)
Jun 19, 2019	60.00	60.56	59.99	60.30	879,991	+0.35(+0.58%)
Jun 18, 2019	60.40	60.57	59.87	59.95	774,484	-0.13(-0.21%)
Jun 17, 2019	60.04	60.28	59.54	60.08	641,399	+0.09(+0.15%)
Jun 14, 2019	59.69	60.21	59.51	59.99	788,174	+0.33(+0.56%)
Jun 13, 2019	59.53	60.28	59.40	59.66	824,218	-0.30(-0.51%)
Jun 12, 2019	59.52	60.04	59.23	59.96	652,637	+0.39(+0.66%)
Jun 11, 2019	60.52	60.69	59.14	59.57	713,063	-0.88(-1.46%)
Jun 10, 2019	60.80	60.96	60.35	60.45	723,638	-0.13(-0.21%)
Jun 07, 2019	60.46	60.90	60.35	60.58	856,052	+0.45(+0.75%)
Jun 06, 2019	59.88	60.36	59.53	60.13	753,368	+0.52(+0.88%)
Jun 05, 2019	59.12	59.91	59.12	59.60	904,977	+0.66(+1.12%)
Jun 04, 2019	58.22	59.03	58.08	58.94	1,098,177	+1.13(+1.95%)

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.