Booz Allen Hamilton Holding Corp (NY: BAH )

85.37 USD -0.39 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.64 13.61 12.58 13.38 853,548 +0.83(+6.61%)
Oct 26, 2012 12.37 12.55 12.55 12.55 371,700 +0.19(+1.54%)
Oct 25, 2012 12.37 12.53 12.19 12.36 411,911 +0.08(+0.65%)
Oct 24, 2012 12.46 12.84 12.21 12.28 434,153 +0.02(+0.16%)
Oct 23, 2012 12.38 12.40 12.12 12.26 359,690 -0.09(-0.73%)
Oct 19, 2012 12.72 12.77 12.33 12.35 893,285 -0.32(-2.53%)
Oct 18, 2012 12.87 12.87 12.67 12.67 355,901 -0.21(-1.63%)
Oct 17, 2012 12.96 13.10 12.87 12.88 280,116 -0.09(-0.69%)
Oct 16, 2012 12.95 13.16 12.67 12.97 531,041 +0.23(+1.81%)
Oct 15, 2012 12.69 12.88 12.61 12.74 420,430 +0.05(+0.39%)
Oct 12, 2012 12.74 12.79 12.59 12.69 231,355 -0.03(-0.24%)
Oct 11, 2012 12.60 12.80 12.60 12.72 408,161 +0.18(+1.44%)
Oct 10, 2012 12.55 12.93 12.46 12.54 1,107,884 -0.47(-3.61%)
Oct 09, 2012 13.12 13.16 12.86 13.01 190,611 -0.16(-1.21%)
Oct 08, 2012 13.14 13.24 12.90 13.17 290,465 -0.01(-0.08%)
Oct 05, 2012 13.22 13.38 13.11 13.18 423,805 -0.03(-0.23%)
Oct 04, 2012 13.11 13.26 12.90 13.21 1,461,919 -0.60(-4.34%)
Oct 03, 2012 13.86 13.92 13.61 13.81 478,989 -0.06(-0.43%)
Oct 02, 2012 13.88 13.97 13.81 13.87 534,072 +0.03(+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.