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 (%)
Feb 29, 2012	13.01	13.03	12.86	12.97	265,684	-0.05(-0.38%)
Feb 28, 2012	12.99	13.03	12.89	13.02	359,076	+0.06(+0.44%)
Feb 27, 2012	12.87	13.01	12.85	12.96	259,109	+0.01(+0.05%)
Feb 24, 2012	12.93	12.99	12.80	12.96	352,565	+0.04(+0.27%)
Feb 23, 2012	12.80	12.94	12.76	12.92	245,172	+0.12(+0.94%)
Feb 22, 2012	12.68	12.81	12.67	12.80	165,340	+0.08(+0.61%)
Feb 21, 2012	12.70	12.75	12.58	12.72	748,993	+0.08(+0.67%)
Feb 17, 2012	12.72	12.72	12.52	12.64	598,559	-0.06(-0.44%)
Feb 16, 2012	12.58	12.70	12.55	12.70	300,937	+0.11(+0.90%)
Feb 15, 2012	12.65	12.70	12.50	12.58	309,785	-0.03(-0.22%)
Feb 14, 2012	12.53	12.68	12.47	12.61	262,082	+0.04(+0.28%)
Feb 13, 2012	12.50	12.59	12.43	12.58	253,892	+0.13(+1.08%)
Feb 10, 2012	12.45	12.54	12.29	12.44	436,395	-0.11(-0.84%)
Feb 09, 2012	12.50	12.55	12.38	12.55	320,514	-0.01(-0.06%)
Feb 08, 2012	12.49	12.70	12.39	12.55	296,911	+0.11(+0.91%)
Feb 07, 2012	12.48	12.53	12.26	12.44	313,541	-0.09(-0.73%)
Feb 06, 2012	12.33	12.54	12.12	12.53	446,459	+0.06(+0.51%)
Feb 03, 2012	12.41	12.72	12.30	12.47	677,952	-0.11(-0.90%)
Feb 02, 2012	12.60	12.67	12.52	12.58	192,841	+0.05(+0.39%)

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.