Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.67 +0.09 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.137	9.236	8.954	9.024	521,875	-0.14(-1.54%)
Feb 27, 2013	9.003	9.183	9.003	9.165	442,554	+0.15(+1.64%)
Feb 26, 2013	9.045	9.088	8.918	9.017	1,003,280	-0.06(-0.62%)
Feb 22, 2013	9.024	9.116	9.024	9.073	325,320	+0.08(+0.86%)
Feb 21, 2013	9.116	9.123	8.841	8.996	966,438	-0.13(-1.47%)
Feb 20, 2013	9.285	9.285	9.080	9.130	359,491	-0.17(-1.82%)
Feb 19, 2013	9.059	9.306	9.052	9.299	841,257	+0.26(+2.89%)
Feb 15, 2013	8.975	9.130	8.911	9.038	695,062	+0.04(+0.47%)
Feb 14, 2013	9.130	9.147	8.950	8.996	453,838	-0.17(-1.85%)
Feb 13, 2013	9.334	9.405	9.151	9.165	474,049	-0.18(-1.89%)
Feb 12, 2013	9.292	9.447	9.165	9.341	444,452	+0.08(+0.84%)
Feb 11, 2013	9.377	9.433	9.250	9.264	264,364	-0.11(-1.20%)
Feb 08, 2013	9.391	9.514	9.292	9.377	272,676	+0.00(+0.00%)
Feb 07, 2013	9.412	9.511	9.214	9.377	321,769	-0.07(-0.75%)
Feb 06, 2013	9.525	9.623	9.447	9.447	364,300	+0.03(+0.30%)
Feb 04, 2013	9.659	9.659	9.341	9.419	912,687	-0.34(-3.47%)

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.