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 )

145.13 -0.14 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 10.20 10.63 10.08 10.48 716,795 +0.10(+0.95%)
Sep 29, 2011 10.15 10.52 10.02 10.38 496,041 +0.37(+3.66%)
Sep 28, 2011 10.21 10.21 9.849 10.01 527,031 -0.23(-2.20%)
Sep 27, 2011 9.771 10.34 9.440 10.24 546,197 +0.45(+4.61%)
Sep 26, 2011 9.821 9.891 9.581 9.785 180,547 -0.01(-0.14%)
Sep 23, 2011 9.532 9.856 9.391 9.800 230,716 +0.27(+2.88%)
Sep 22, 2011 9.912 10.04 9.461 9.525 325,015 -0.65(-6.37%)
Sep 21, 2011 10.48 10.68 10.14 10.17 158,517 -0.35(-3.28%)
Sep 20, 2011 10.53 10.78 10.43 10.52 135,088 +0.01(+0.13%)
Sep 19, 2011 10.53 10.62 10.33 10.50 145,335 -0.16(-1.45%)
Sep 16, 2011 10.61 10.73 10.50 10.66 373,919 +0.10(+0.93%)
Sep 15, 2011 10.73 10.89 10.53 10.56 364,578 -0.09(-0.86%)
Sep 14, 2011 10.47 10.66 10.41 10.65 445,355 +0.23(+2.16%)
Sep 13, 2011 10.34 10.48 10.22 10.43 130,405 +0.13(+1.23%)
Sep 12, 2011 10.55 10.75 10.23 10.30 390,683 -0.30(-2.86%)
Sep 09, 2011 10.55 10.81 10.39 10.60 737,451 -0.12(-1.12%)
Sep 08, 2011 10.61 10.79 10.52 10.72 366,715 +0.09(+0.86%)
Sep 07, 2011 10.65 10.84 10.48 10.63 933,607 +0.12(+1.14%)
Sep 06, 2011 10.55 10.64 10.42 10.51 736,002 -0.24(-2.23%)
Sep 02, 2011 10.45 11.17 10.25 10.75 914,135 +0.17(+1.60%)
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.