Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

139.51 -0.75 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.905	9.588	8.863	9.426	1,211,572	+0.58(+6.61%)
Oct 26, 2012	8.715	8.841	8.841	8.841	527,611	+0.13(+1.54%)
Oct 25, 2012	8.715	8.827	8.588	8.708	584,688	+0.06(+0.65%)
Oct 24, 2012	8.778	9.046	8.602	8.651	616,260	+0.01(+0.16%)
Oct 23, 2012	8.722	8.736	8.538	8.637	510,563	-0.06(-0.73%)
Oct 19, 2012	8.961	8.996	8.686	8.701	1,267,977	-0.23(-2.53%)
Oct 18, 2012	9.067	9.067	8.926	8.926	505,185	-0.15(-1.63%)
Oct 17, 2012	9.130	9.229	9.067	9.074	397,611	-0.06(-0.69%)
Oct 16, 2012	9.123	9.271	8.926	9.137	753,788	+0.16(+1.81%)
Oct 15, 2012	8.940	9.074	8.885	8.975	596,781	+0.04(+0.39%)
Oct 12, 2012	8.975	9.011	8.870	8.940	328,397	-0.02(-0.24%)
Oct 11, 2012	8.877	9.018	8.877	8.961	579,365	+0.13(+1.44%)
Oct 10, 2012	8.841	9.109	8.778	8.834	1,572,590	-0.33(-3.61%)
Oct 09, 2012	9.243	9.271	9.060	9.165	270,563	-0.11(-1.21%)
Oct 08, 2012	9.257	9.328	9.088	9.278	412,301	-0.01(-0.08%)
Oct 05, 2012	9.313	9.426	9.236	9.285	601,571	-0.02(-0.23%)
Oct 04, 2012	9.236	9.342	9.088	9.306	2,075,126	-0.42(-4.34%)
Oct 03, 2012	9.764	9.807	9.588	9.729	679,902	-0.04(-0.43%)
Oct 02, 2012	9.778	9.842	9.729	9.771	758,090	+0.02(+0.22%)

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.