Booz Allen Hamilton Holding (BAH) Historical Stock Data

92.83 ↓0.01 (-0.01%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BAH is up 0.73% a day on average. There have been 17 days where Booz Allen Hamilton Holding closed green and 13 days where BAH closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0190.3692.84↑$2.48 (2.74%)89.5193.441.39M
2022-06-3088.2490.36↑$2.12 (2.40%)88.0490.661.55M
2022-06-2987.8688.53↑$0.67 (0.76%)87.0788.89699.42K
2022-06-2888.6387.58↓$1.05 (-1.18%)87.2989.37808.95K
2022-06-2789.2888.71↓$0.57 (-0.64%)88.0789.76797.79K
2022-06-2485.8689.54↑$3.68 (4.29%)85.5489.631.26M
2022-06-2384.9684.98↑$0.02 (0.02%)83.5985.40697.86K
2022-06-2284.1884.66↑$0.48 (0.57%)83.7285.610.96M
2022-06-2181.9884.26↑$2.28 (2.78%)81.7884.361.07M
2022-06-1781.1881.13↓$0.05 (-0.06%)79.8581.402.52M
2022-06-1682.1880.68↓$1.50 (-1.83%)80.1682.32889.32K
2022-06-1582.6983.19↑$0.50 (0.60%)82.2483.92722.84K
2022-06-1482.7282.02↓$0.70 (-0.85%)81.2783.390.99M
2022-06-1382.9983.30↑$0.31 (0.37%)82.8184.221.22M
2022-06-1085.6784.91↓$0.76 (-0.89%)84.7385.911.05M
2022-06-0986.8286.14↓$0.68 (-0.78%)85.9387.35595.60K
2022-06-0888.3186.93↓$1.38 (-1.56%)86.6388.31686.46K
2022-06-0785.4388.79↑$3.36 (3.93%)85.2388.910.96M
2022-06-0687.0088.03↑$1.03 (1.18%)87.0088.49610.30K
2022-06-0387.5087.21↓$0.29 (-0.33%)86.3387.541.02M
2022-06-0285.5287.47↑$1.95 (2.28%)84.8287.701.66M
2022-06-0186.0885.28↓$0.80 (-0.93%)84.9686.111.01M
2022-05-3186.4085.86↓$0.54 (-0.63%)84.9686.731.26M
2022-05-2786.7686.86↑$0.10 (0.12%)86.1187.361.01M
2022-05-2685.3386.45↑$1.12 (1.31%)85.3387.851.47M
2022-05-2585.0384.63↓$0.40 (-0.47%)83.6285.931.18M
2022-05-2480.5784.86↑$4.29 (5.32%)80.5784.951.60M
2022-05-2378.7581.08↑$2.33 (2.96%)78.0781.211.20M
2022-05-2080.6878.84↓$1.84 (-2.28%)76.6081.191.84M
2022-05-1978.7880.84↑$2.06 (2.61%)78.6782.381.46M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$BAH the trend is your friend
until the end.

0 Like Report