Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	148.32	149.13	149.12	148.44	418,267	+0.22(+0.15%)
Mar 27, 2024	147.94	148.52	147.11	148.22	415,908	+1.04(+0.71%)
Mar 26, 2024	146.21	147.77	145.86	147.18	597,554	+1.05(+0.72%)
Mar 25, 2024	147.84	148.31	145.72	146.13	430,407	-1.48(-1.00%)
Mar 22, 2024	148.79	149.29	146.72	147.61	424,868	-0.64(-0.43%)
Mar 21, 2024	147.25	148.43	146.22	148.25	439,310	+1.42(+0.97%)
Mar 20, 2024	146.24	147.16	145.68	146.83	380,599	+0.66(+0.45%)
Mar 19, 2024	144.79	146.29	144.21	146.17	576,814	+1.68(+1.16%)
Mar 18, 2024	144.79	145.82	144.22	144.49	583,362	-0.30(-0.21%)
Mar 15, 2024	144.21	145.85	144.21	144.79	622,323	-0.38(-0.26%)
Mar 14, 2024	146.51	146.71	144.22	145.17	500,625	-0.93(-0.64%)
Mar 13, 2024	145.64	146.35	144.82	146.10	403,090	+0.46(+0.32%)
Mar 12, 2024	144.87	146.21	143.80	145.64	520,891	+1.06(+0.73%)
Mar 11, 2024	146.55	146.65	144.18	144.58	550,853	-2.56(-1.74%)
Mar 08, 2024	148.55	149.37	146.56	147.14	380,167	-1.25(-0.84%)
Mar 07, 2024	149.43	149.92	147.04	148.39	639,720	-0.51(-0.34%)
Mar 06, 2024	149.27	150.27	148.74	148.90	744,787	-0.29(-0.19%)
Mar 05, 2024	149.01	149.31	147.95	149.19	497,261	+0.14(+0.09%)
Mar 04, 2024	148.59	150.59	148.29	149.05	491,363	+0.87(+0.59%)

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.