Ad
BAH Quote Trading Chart Booz Allen Hamilton Holding...
$97.22 Last:
2.81% Change Percent:
$95.74 Open:
$94.56 Previous Close:
$97.245 High:
$95.25 Low:
99,323 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BAH Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 95.74 | 94.56 | 97.245 | 95.25 | 99,323 |
| 2022-08-12 | 94.84 | 94.56 | 95.96 | 94.695 | 409,496 |
| 2022-08-11 | 96.1 | 94.56 | 96.585 | 94.42 | 725,346 |
| 2022-08-10 | 96.19 | 94.56 | 96.9 | 95.38 | 620,317 |
| 2022-08-09 | 95.17 | 94.56 | 96.59 | 94.5 | 737,746 |
| 2022-08-08 | 95.36 | 94.56 | 95.995 | 94.33 | 508,315 |
| 2022-08-05 | 94.39 | 94.56 | 95.12 | 94.04 | 480,396 |
| 2022-08-04 | 95.95 | 94.56 | 96.06 | 94.8 | 788,130 |
| 2022-08-03 | 96.47 | 94.56 | 96.96 | 95.205 | 883,366 |
| 2022-08-02 | 96.09 | 94.56 | 97 | 94.46 | 1,156,458 |
| 2022-08-01 | 96.24 | 94.56 | 97.93 | 95.74 | 1,236,265 |
| 2022-07-29 | 95.33 | 94.56 | 96.98 | 94.93 | 1,572,196 |
| 2022-07-28 | 94.56 | 94.56 | 96.095 | 93.74 | 1,507,776 |
| 2022-07-26 | 94.68 | 94.68 | 95.18 | 94.2 | 340,663 |
| 2022-07-19 | 90.4 | 92.67 | 92.91 | 90.27 | 1,137,842 |
| 2022-07-18 | 90.34 | 90.04 | 91.32 | 90 | 595,267 |
| 2022-07-15 | 90.52 | 90.3 | 91.35 | 89.56 | 906,374 |
| 2022-07-14 | 89.48 | 90.22 | 90.52 | 89.33 | 916,636 |
| 2022-07-13 | 89.88 | 89.97 | 91.22 | 89.42 | 856,001 |
| 2022-07-12 | 91.92 | 90.44 | 93.23 | 90.15 | 1,045,693 |
Booz Allen Hamilton Holding Corporation Company Name:
BAH Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
New Report Details Firm’s Offerings in Growing Area of Cybersecurity Booz Allen Hamilton (NYSE: BAH) announced today that Frost & Sullivan ranked the firm the most innovative vendor in their Frost Radar: Global Managed Detection and Response Market, 2022 r...
-
Booz Allen Hamilton Holding Corporation (NYSE:BAH) traded today at a new 52-week high of $97.93. This new high was reached on below average trading volume as 338,000 shares traded hands, while the average 30-day volume is approximately 1.1 million shares. Booz Allen Hamilton Holding Corp...
-
Image source: The Motley Fool. Booz Allen Hamilton (NYSE: BAH) Q1 2023 Earnings Call Jul 29, 2022 , 8:00 a.m. ET Operator Continue reading For further details see: Booz Allen Hamilton (BAH) Q1 2023 Earnings Call Transcript