Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.61 -0.80 (-0.53%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.18	41.27	40.50	41.13	1,220,764	+0.06(+0.16%)
Dec 28, 2018	41.10	41.48	40.66	41.06	907,902	+0.22(+0.54%)
Dec 27, 2018	40.60	40.96	39.81	40.85	1,362,697	-0.29(-0.71%)
Dec 26, 2018	39.91	41.16	39.46	41.14	867,373	+1.48(+3.73%)
Dec 24, 2018	40.27	40.59	39.61	39.66	668,132	-1.20(-2.93%)
Dec 21, 2018	42.48	42.48	40.47	40.85	2,513,305	-1.66(-3.91%)
Dec 20, 2018	42.99	43.12	42.08	42.52	1,779,216	-0.57(-1.31%)
Dec 19, 2018	43.95	44.27	42.71	43.08	971,448	-0.78(-1.77%)
Dec 18, 2018	43.81	44.19	43.46	43.86	1,366,871	+0.35(+0.80%)
Dec 17, 2018	44.61	44.62	43.29	43.51	1,185,467	-1.31(-2.93%)
Dec 14, 2018	45.61	45.65	44.72	44.82	836,891	-1.14(-2.48%)
Dec 13, 2018	46.22	46.38	45.75	45.96	721,125	-0.14(-0.30%)
Dec 12, 2018	45.52	46.65	45.42	46.10	1,133,788	+1.08(+2.39%)
Dec 11, 2018	45.30	45.73	44.65	45.02	1,000,011	+0.24(+0.53%)
Dec 10, 2018	44.49	45.22	44.27	44.79	1,679,752	+0.46(+1.03%)
Dec 07, 2018	45.23	45.46	44.19	44.33	1,194,025	-0.90(-2.00%)
Dec 06, 2018	44.81	45.31	44.27	45.23	1,841,839	+0.06(+0.14%)
Dec 04, 2018	46.52	47.10	45.09	45.17	2,147,624	-1.39(-2.98%)

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.