Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.77	12.98	12.54	12.82	203,556	-0.07(-0.55%)
Jul 28, 2011	13.47	13.52	12.85	12.89	477,644	-0.54(-3.99%)
Jul 27, 2011	13.27	13.49	13.26	13.43	590,137	+0.07(+0.53%)
Jul 26, 2011	13.27	13.65	13.16	13.36	463,354	-0.01(-0.05%)
Jul 25, 2011	13.18	13.41	13.05	13.37	221,492	+0.01(+0.11%)
Jul 22, 2011	13.30	13.40	13.30	13.35	271,175	-0.17(-1.25%)
Jul 21, 2011	13.16	13.67	13.00	13.52	690,262	+0.48(+3.68%)
Jul 20, 2011	13.08	13.13	12.94	13.04	731,524	-0.07(-0.54%)
Jul 19, 2011	13.18	13.54	13.08	13.11	504,072	-0.04(-0.27%)
Jul 18, 2011	13.21	13.26	13.04	13.15	398,828	-0.07(-0.53%)
Jul 15, 2011	14.18	14.18	13.22	13.22	538,870	-0.61(-4.39%)
Jul 14, 2011	13.98	14.08	13.73	13.83	381,803	-0.18(-1.31%)
Jul 13, 2011	13.75	14.07	13.63	14.01	381,030	+0.23(+1.69%)
Jul 12, 2011	13.25	13.79	13.18	13.78	492,418	+0.42(+3.11%)
Jul 11, 2011	13.57	13.63	13.18	13.36	354,163	-0.31(-2.27%)
Jul 08, 2011	13.37	13.72	13.37	13.67	465,139	+0.24(+1.78%)
Jul 07, 2011	13.34	13.49	13.32	13.43	300,008	+0.09(+0.69%)
Jul 06, 2011	13.33	13.40	13.22	13.34	411,828	-0.06(-0.42%)
Jul 05, 2011	13.44	13.47	13.18	13.40	270,269	-0.06(-0.42%)

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.