Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.30 -1.11 (-0.73%)

Streaming Delayed Price Updated: 3:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	146.82	148.31	146.78	147.21	691,467	+0.40(+0.27%)
Feb 28, 2024	145.86	147.33	145.52	146.81	514,424	+0.78(+0.53%)
Feb 27, 2024	146.20	146.78	144.63	146.04	538,142	-1.20(-0.81%)
Feb 26, 2024	149.05	149.22	147.06	147.23	448,475	-1.18(-0.79%)
Feb 23, 2024	147.50	148.83	147.00	148.41	534,218	+1.37(+0.93%)
Feb 22, 2024	145.46	147.44	145.23	147.04	799,411	+2.64(+1.83%)
Feb 21, 2024	143.97	145.33	142.57	144.40	535,241	-0.21(-0.14%)
Feb 20, 2024	144.71	146.27	144.07	144.61	616,801	-0.49(-0.34%)
Feb 16, 2024	145.07	146.56	143.91	145.10	593,242	+0.22(+0.15%)
Feb 15, 2024	144.85	145.95	144.34	144.88	623,808	+0.24(+0.17%)
Feb 14, 2024	145.43	146.07	143.44	144.64	858,008	+0.73(+0.51%)
Feb 13, 2024	144.85	146.42	143.67	143.91	542,217	-1.49(-1.02%)
Feb 12, 2024	145.96	147.57	145.17	145.40	707,432	-0.80(-0.55%)
Feb 09, 2024	144.41	146.28	143.21	146.20	740,371	+2.57(+1.79%)
Feb 08, 2024	142.62	144.49	141.88	143.63	427,468	+0.95(+0.67%)
Feb 07, 2024	143.44	144.64	142.27	142.67	535,422	-0.39(-0.27%)
Feb 06, 2024	140.90	143.23	140.35	143.06	656,438	+2.16(+1.54%)
Feb 05, 2024	141.77	141.77	139.63	140.90	532,554	-0.58(-0.41%)
Feb 02, 2024	141.43	142.34	140.27	141.47	771,694	+0.28(+0.20%)

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.