Booz Allen Hamilton Holding Corp (NY: BAH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	95.78	99.52	95.43	98.69	2,955,946	+2.59(+2.70%)
May 30, 2023	95.18	96.44	94.30	96.10	1,359,199	+1.66(+1.76%)
May 26, 2023	93.10	95.80	90.31	94.45	2,517,379	+6.28(+7.12%)
May 25, 2023	89.20	89.78	88.12	88.17	1,329,946	-1.78(-1.97%)
May 24, 2023	91.87	92.00	89.84	89.94	601,801	-1.81(-1.97%)
May 23, 2023	91.71	92.41	91.30	91.75	729,105	+0.32(+0.35%)
May 22, 2023	90.76	92.06	90.46	91.42	706,792	+0.50(+0.55%)
May 19, 2023	91.98	92.37	90.68	90.92	578,481	-0.68(-0.74%)
May 18, 2023	91.17	91.68	90.47	91.60	600,999	+0.27(+0.30%)
May 17, 2023	90.26	91.58	89.83	91.33	920,512	+1.34(+1.49%)
May 16, 2023	90.63	90.92	89.97	89.98	775,220	-1.10(-1.21%)
May 15, 2023	91.16	91.67	90.59	91.08	800,366	-0.03(-0.03%)
May 12, 2023	90.71	91.14	89.84	91.11	573,472	+0.71(+0.78%)
May 11, 2023	91.10	91.10	89.99	90.40	560,035	-1.12(-1.22%)
May 10, 2023	91.30	92.03	90.97	91.52	1,310,587	+0.87(+0.96%)
May 09, 2023	90.34	91.10	89.32	90.65	967,229	+0.91(+1.02%)
May 08, 2023	91.31	91.58	89.50	89.74	639,495	-1.60(-1.75%)
May 05, 2023	90.94	91.98	90.37	91.33	719,845	+0.98(+1.09%)
May 04, 2023	91.07	91.26	89.31	90.35	553,468	-1.34(-1.47%)
May 03, 2023	90.96	93.32	90.96	91.70	1,069,404	+0.78(+0.86%)
May 02, 2023	94.53	94.65	90.45	90.91	1,050,110	-4.23(-4.45%)
May 01, 2023	94.10	95.83	93.77	95.14	687,075	+1.22(+1.30%)
Apr 28, 2023	94.16	94.74	93.69	93.93	720,484	-0.17(-0.18%)
Apr 27, 2023	92.38	94.21	92.38	94.09	856,627	+1.77(+1.91%)
Apr 26, 2023	93.13	93.47	91.57	92.33	793,944	-2.00(-2.12%)
Apr 25, 2023	94.40	94.92	94.40	94.33	502,387	-0.33(-0.35%)
Apr 24, 2023	96.88	97.19	94.31	94.66	906,486	-2.46(-2.54%)
Apr 21, 2023	97.13	97.65	96.36	97.12	1,142,802	+0.45(+0.47%)
Apr 20, 2023	96.63	97.12	96.18	96.67	893,412	+0.25(+0.25%)
Apr 19, 2023	96.14	96.44	95.88	96.43	1,052,099	+0.65(+0.68%)
Apr 18, 2023	95.23	96.05	95.17	95.78	968,779	+0.67(+0.70%)
Apr 17, 2023	95.42	95.51	94.59	95.11	911,392	-0.06(-0.06%)
Apr 14, 2023	95.13	95.50	94.55	95.17	686,018	-0.26(-0.27%)
Apr 13, 2023	94.97	95.66	94.45	95.43	540,651	+0.62(+0.65%)
Apr 12, 2023	94.52	95.22	94.25	94.81	549,232	+0.39(+0.42%)
Apr 11, 2023	94.94	95.27	94.38	94.42	892,850	-0.60(-0.63%)
Apr 10, 2023	93.61	95.14	93.61	95.01	938,535	+1.18(+1.25%)
Apr 06, 2023	93.45	94.43	93.18	93.84	1,146,981	+0.60(+0.64%)
Apr 05, 2023	93.21	94.18	92.93	93.24	1,266,002	+0.11(+0.12%)
Apr 04, 2023	93.17	93.74	92.48	93.13	1,096,397	-0.10(-0.11%)
Apr 03, 2023	91.32	93.83	91.10	93.23	1,036,633	+2.28(+2.50%)
Mar 31, 2023	90.68	91.21	90.40	90.95	944,388	+0.93(+1.04%)
Mar 30, 2023	90.94	90.99	89.88	90.02	528,133	-0.66(-0.72%)
Mar 29, 2023	90.25	90.69	89.78	90.68	689,268	+0.79(+0.88%)
Mar 28, 2023	90.00	90.50	89.85	89.88	700,363	-0.10(-0.11%)
Mar 27, 2023	89.51	90.23	88.84	89.98	1,128,654	+0.79(+0.89%)
Mar 24, 2023	88.27	89.23	87.55	89.19	1,011,454	+0.80(+0.91%)
Mar 23, 2023	88.44	89.10	87.56	88.38	817,939	-0.11(-0.12%)
Mar 22, 2023	89.76	89.95	88.43	88.49	767,230	-1.21(-1.35%)
Mar 21, 2023	89.55	90.09	88.96	89.70	1,068,296	+0.97(+1.09%)
Mar 20, 2023	86.98	89.16	86.93	88.72	1,194,683	+1.87(+2.16%)
Mar 17, 2023	88.75	88.89	86.34	86.85	1,862,855	-2.01(-2.26%)
Mar 16, 2023	88.15	89.51	88.15	88.86	778,276	+0.31(+0.35%)
Mar 15, 2023	88.92	89.81	87.00	88.55	1,166,162	-1.07(-1.19%)
Mar 14, 2023	88.32	89.82	88.32	89.62	1,546,497	+1.56(+1.77%)
Mar 13, 2023	88.32	89.38	87.54	88.06	1,209,302	-0.78(-0.88%)
Mar 10, 2023	89.68	90.69	88.64	88.84	1,205,417	-0.95(-1.06%)
Mar 09, 2023	91.37	91.39	89.47	89.79	1,182,080	-0.99(-1.09%)
Mar 08, 2023	93.44	94.13	88.97	90.79	1,703,006	-2.95(-3.15%)
Mar 07, 2023	94.57	95.14	93.29	93.74	1,552,813	-0.74(-0.78%)
Mar 06, 2023	94.32	95.15	94.02	94.47	593,647	-0.15(-0.16%)
Mar 03, 2023	94.52	94.76	93.42	94.62	654,161	+0.18(+0.19%)
Mar 02, 2023	93.55	94.71	93.55	94.45	696,911	+0.78(+0.83%)

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.