Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.10	12.19	12.03	12.05	113,942	-0.09(-0.75%)
Apr 27, 2012	12.08	12.22	12.05	12.14	177,343	+0.07(+0.58%)
Apr 26, 2012	12.06	12.18	12.03	12.07	155,525	-0.01(-0.06%)
Apr 25, 2012	12.11	12.15	12.05	12.08	166,076	+0.08(+0.71%)
Apr 24, 2012	12.00	12.08	11.96	11.99	84,884	+0.01(+0.06%)
Apr 23, 2012	11.95	12.00	11.82	11.98	77,336	-0.06(-0.53%)
Apr 20, 2012	12.08	12.15	12.00	12.05	146,835	+0.04(+0.29%)
Apr 19, 2012	11.90	12.08	11.79	12.01	220,563	+0.13(+1.13%)
Apr 18, 2012	11.98	11.98	11.81	11.88	116,596	-0.13(-1.06%)
Apr 17, 2012	12.01	12.05	11.92	12.00	88,910	+0.03(+0.24%)
Apr 16, 2012	11.99	12.03	11.74	11.98	188,123	+0.11(+0.89%)
Apr 13, 2012	11.95	11.95	11.82	11.87	101,164	-0.09(-0.76%)
Apr 12, 2012	11.79	12.01	11.79	11.96	193,302	+0.15(+1.31%)
Apr 11, 2012	11.79	11.84	11.69	11.81	181,484	+0.08(+0.66%)
Apr 10, 2012	11.91	11.91	11.59	11.73	251,082	-0.20(-1.65%)
Apr 09, 2012	11.92	11.93	11.77	11.93	236,992	-0.18(-1.51%)
Apr 05, 2012	11.93	12.12	11.91	12.11	170,091	+0.13(+1.06%)
Apr 04, 2012	11.94	12.02	11.72	11.98	944,362	-0.06(-0.47%)
Apr 03, 2012	12.25	12.44	12.01	12.04	770,486	-0.14(-1.16%)

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.