Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

151.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.898 9.919 9.708 9.870 672,196 -0.02(-0.21%)
Nov 29, 2012 9.891 9.919 9.821 9.891 376,721 +0.03(+0.29%)
Nov 28, 2012 9.856 9.897 9.743 9.863 610,010 -0.04(-0.43%)
Nov 27, 2012 10.01 10.01 9.856 9.905 626,961 -0.09(-0.92%)
Nov 26, 2012 9.926 10.10 9.898 9.997 565,140 +0.04(+0.35%)
Nov 23, 2012 9.785 10.01 9.778 9.962 109,949 +0.18(+1.87%)
Nov 21, 2012 9.764 9.863 9.722 9.778 207,431 -0.01(-0.07%)
Nov 20, 2012 9.722 9.842 9.688 9.785 363,042 +0.08(+0.87%)
Nov 19, 2012 9.680 9.856 9.645 9.701 555,784 +0.08(+0.88%)
Nov 16, 2012 9.483 9.623 9.433 9.616 356,517 +0.14(+1.49%)
Nov 15, 2012 9.553 9.736 9.454 9.475 315,438 -0.13(-1.32%)
Nov 14, 2012 9.778 9.898 9.532 9.602 843,820 -0.18(-1.80%)
Nov 13, 2012 9.616 9.863 9.525 9.778 669,272 +0.14(+1.46%)
Nov 12, 2012 9.701 9.835 9.623 9.638 394,321 -0.07(-0.73%)
Nov 09, 2012 9.680 9.785 9.602 9.708 878,661 +0.04(+0.36%)
Nov 08, 2012 9.553 9.747 9.454 9.673 557,482 +0.06(+0.59%)
Nov 07, 2012 9.863 9.997 9.553 9.616 793,340 -0.37(-3.74%)
Nov 06, 2012 9.955 10.01 9.828 9.990 994,598 +0.04(+0.35%)
Nov 05, 2012 9.912 10.09 9.863 9.955 516,827 +0.00(+0.00%)
Nov 02, 2012 10.06 10.07 9.856 9.955 701,630 -0.06(-0.56%)
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.