Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.93	12.95	12.78	12.89	267,319	-0.05(-0.38%)
Feb 28, 2012	12.91	12.95	12.81	12.94	361,286	+0.06(+0.44%)
Feb 27, 2012	12.79	12.93	12.77	12.88	260,704	+0.01(+0.05%)
Feb 24, 2012	12.86	12.91	12.72	12.88	354,735	+0.04(+0.27%)
Feb 23, 2012	12.72	12.86	12.68	12.84	246,681	+0.12(+0.94%)
Feb 22, 2012	12.60	12.74	12.59	12.72	166,358	+0.08(+0.61%)
Feb 21, 2012	12.62	12.67	12.50	12.65	753,602	+0.08(+0.67%)
Feb 17, 2012	12.64	12.64	12.44	12.56	602,243	-0.06(-0.44%)
Feb 16, 2012	12.50	12.62	12.47	12.62	302,789	+0.11(+0.90%)
Feb 15, 2012	12.58	12.62	12.43	12.51	311,692	-0.03(-0.22%)
Feb 14, 2012	12.46	12.60	12.39	12.53	263,695	+0.04(+0.28%)
Feb 13, 2012	12.43	12.51	12.36	12.50	255,454	+0.13(+1.08%)
Feb 10, 2012	12.37	12.46	12.21	12.37	439,081	-0.11(-0.84%)
Feb 09, 2012	12.42	12.47	12.31	12.47	322,486	-0.01(-0.06%)
Feb 08, 2012	12.41	12.62	12.32	12.48	298,738	+0.11(+0.91%)
Feb 07, 2012	12.40	12.45	12.18	12.37	315,471	-0.09(-0.73%)
Feb 06, 2012	12.25	12.46	12.04	12.46	449,206	+0.06(+0.51%)
Feb 03, 2012	12.34	12.64	12.23	12.39	682,124	-0.11(-0.90%)
Feb 02, 2012	12.52	12.59	12.44	12.51	194,028	+0.05(+0.39%)

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.