Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.92 +0.51 (+0.34%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.23	45.51	45.06	45.12	864,409	-0.13(-0.28%)
Sep 27, 2018	45.37	45.68	45.25	45.25	1,137,714	-0.08(-0.18%)
Sep 26, 2018	45.33	45.87	45.22	45.33	1,400,945	+0.04(+0.08%)
Sep 25, 2018	45.13	45.47	45.07	45.30	887,130	+0.24(+0.52%)
Sep 24, 2018	45.00	45.29	44.85	45.06	634,470	-0.01(-0.02%)
Sep 21, 2018	45.21	45.46	44.90	45.07	1,819,779	-0.15(-0.32%)
Sep 20, 2018	45.55	45.58	44.77	45.21	1,610,646	-0.35(-0.76%)
Sep 19, 2018	47.13	47.25	45.44	45.56	1,563,859	-1.35(-2.87%)
Sep 18, 2018	47.15	47.33	46.82	46.90	1,314,296	-0.34(-0.71%)
Sep 17, 2018	47.79	47.79	47.18	47.24	1,326,433	-0.41(-0.86%)
Sep 14, 2018	47.11	47.73	46.99	47.65	1,026,534	+0.46(+0.98%)
Sep 13, 2018	47.24	47.27	47.04	47.19	831,797	+0.07(+0.15%)
Sep 12, 2018	47.05	47.17	46.77	47.11	748,835	+0.14(+0.29%)
Sep 11, 2018	47.00	47.18	46.51	46.98	786,029	+0.25(+0.54%)
Sep 10, 2018	47.57	47.57	46.70	46.72	1,018,226	-0.65(-1.38%)
Sep 07, 2018	47.44	47.77	47.27	47.38	951,851	-0.14(-0.29%)
Sep 06, 2018	47.15	47.69	46.99	47.51	938,414	+0.44(+0.93%)
Sep 05, 2018	46.78	47.09	46.49	47.08	725,340	+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.