Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.911	9.595	8.869	9.433	1,210,699	+0.59(+6.61%)
Oct 26, 2012	8.721	8.848	8.848	8.848	527,231	+0.13(+1.54%)
Oct 25, 2012	8.721	8.834	8.594	8.714	584,267	+0.06(+0.65%)
Oct 24, 2012	8.784	9.052	8.608	8.657	615,816	+0.01(+0.16%)
Oct 23, 2012	8.728	8.742	8.545	8.643	510,195	-0.06(-0.73%)
Oct 19, 2012	8.968	9.003	8.693	8.707	1,267,063	-0.23(-2.53%)
Oct 18, 2012	9.073	9.073	8.932	8.932	504,821	-0.15(-1.63%)
Oct 17, 2012	9.137	9.236	9.073	9.080	397,325	-0.06(-0.69%)
Oct 16, 2012	9.130	9.278	8.932	9.144	753,245	+0.16(+1.81%)
Oct 15, 2012	8.947	9.080	8.891	8.982	596,351	+0.04(+0.39%)
Oct 12, 2012	8.982	9.017	8.876	8.947	328,161	-0.02(-0.24%)
Oct 11, 2012	8.883	9.024	8.883	8.968	578,948	+0.13(+1.44%)
Oct 10, 2012	8.848	9.116	8.784	8.841	1,571,457	-0.33(-3.61%)
Oct 09, 2012	9.250	9.278	9.066	9.172	270,368	-0.11(-1.21%)
Oct 08, 2012	9.264	9.334	9.095	9.285	412,004	-0.01(-0.08%)
Oct 05, 2012	9.320	9.433	9.243	9.292	601,138	-0.02(-0.23%)
Oct 04, 2012	9.243	9.348	9.095	9.313	2,073,632	-0.42(-4.34%)
Oct 03, 2012	9.771	9.814	9.595	9.736	679,413	-0.04(-0.43%)
Oct 02, 2012	9.785	9.849	9.736	9.778	757,544	+0.02(+0.22%)

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.