Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.67 +0.09 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.299	9.560	9.264	9.475	480,124	+0.15(+1.59%)
Mar 27, 2013	9.320	9.327	9.243	9.327	339,864	-0.05(-0.53%)
Mar 26, 2013	9.207	9.398	9.200	9.377	375,196	+0.18(+1.92%)
Mar 25, 2013	9.377	9.377	9.144	9.200	236,598	-0.16(-1.66%)
Mar 22, 2013	9.525	9.560	9.299	9.355	204,549	-0.14(-1.48%)
Mar 21, 2013	9.320	9.563	9.285	9.496	278,354	+0.13(+1.35%)
Mar 20, 2013	9.370	9.448	9.355	9.370	272,001	+0.04(+0.45%)
Mar 19, 2013	9.384	9.419	9.327	9.327	389,613	-0.04(-0.45%)
Mar 18, 2013	9.193	9.391	9.151	9.370	327,881	+0.06(+0.61%)
Mar 15, 2013	8.954	9.334	8.954	9.313	981,553	+0.32(+3.53%)
Mar 14, 2013	8.918	9.021	8.904	8.996	599,115	+0.12(+1.35%)
Mar 13, 2013	8.918	8.954	8.841	8.876	356,902	-0.03(-0.32%)
Mar 12, 2013	8.897	8.989	8.862	8.904	316,669	+0.00(+0.00%)
Mar 11, 2013	8.975	8.975	8.869	8.904	424,390	-0.08(-0.94%)
Mar 08, 2013	8.982	9.010	8.925	8.989	406,814	+0.07(+0.79%)
Mar 07, 2013	8.890	8.918	8.862	8.918	315,422	+0.04(+0.48%)
Mar 06, 2013	8.954	8.961	8.834	8.876	327,788	-0.07(-0.79%)
Mar 05, 2013	8.904	8.989	8.876	8.947	436,162	+0.06(+0.71%)
Mar 04, 2013	8.897	8.939	8.820	8.883	358,397	-0.04(-0.40%)

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.