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 (%)
Jan 31, 2011	13.37	13.56	13.11	13.16	133,724	-0.19(-1.43%)
Jan 28, 2011	13.28	13.37	12.99	13.35	52,666	+0.09(+0.69%)
Jan 27, 2011	13.00	13.25	12.81	13.25	382,830	+0.23(+1.79%)
Jan 26, 2011	13.01	13.16	12.87	13.02	48,771	+0.01(+0.05%)
Jan 25, 2011	12.97	13.04	12.94	13.01	38,127	+0.05(+0.38%)
Jan 24, 2011	12.80	13.01	12.80	12.96	43,240	+0.20(+1.55%)
Jan 21, 2011	13.04	13.25	12.74	12.77	246,897	+0.01(+0.11%)
Jan 20, 2011	12.91	12.94	12.70	12.75	193,607	-0.16(-1.26%)
Jan 19, 2011	13.05	13.28	12.85	12.92	101,561	-0.18(-1.40%)
Jan 18, 2011	13.10	13.15	12.82	13.10	115,121	+0.00(+0.00%)
Jan 14, 2011	13.04	13.10	12.90	13.10	37,257	+0.08(+0.60%)
Jan 13, 2011	13.04	13.07	12.94	13.02	38,118	-0.01(-0.05%)
Jan 12, 2011	13.23	13.23	12.82	13.03	192,299	-0.12(-0.91%)
Jan 11, 2011	12.85	13.22	12.82	13.15	72,583	+0.33(+2.58%)
Jan 10, 2011	12.86	12.93	12.77	12.82	171,495	-0.04(-0.27%)
Jan 07, 2011	12.99	13.03	12.80	12.85	649,336	-0.16(-1.25%)
Jan 06, 2011	13.21	13.21	12.73	13.01	485,063	-0.23(-1.70%)
Jan 05, 2011	13.31	13.40	13.15	13.24	227,838	-0.07(-0.53%)
Jan 04, 2011	13.54	13.61	13.15	13.31	365,884	-0.22(-1.62%)

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.