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 (%)
May 24, 2011	13.25	13.29	13.22	13.24	246,180	-0.01(-0.05%)
May 23, 2011	13.30	13.38	13.22	13.24	318,610	-0.18(-1.36%)
May 20, 2011	13.39	13.51	13.36	13.43	228,516	+0.01(+0.05%)
May 19, 2011	13.54	13.54	13.38	13.42	173,454	-0.11(-0.83%)
May 18, 2011	13.46	13.54	13.37	13.53	146,060	+0.07(+0.52%)
May 17, 2011	13.53	13.53	13.24	13.46	141,766	-0.06(-0.47%)
May 16, 2011	13.72	13.72	13.43	13.53	157,790	-0.22(-1.59%)
May 13, 2011	13.79	13.93	13.74	13.74	32,729	-0.13(-0.91%)
May 12, 2011	13.86	13.93	13.70	13.87	51,926	+0.02(+0.15%)
May 11, 2011	13.96	14.04	13.75	13.85	79,543	-0.06(-0.46%)
May 10, 2011	13.84	13.91	13.70	13.91	41,960	+0.10(+0.71%)
May 09, 2011	13.58	13.83	13.55	13.82	62,291	+0.27(+1.98%)
May 06, 2011	13.73	13.80	13.53	13.55	57,699	-0.06(-0.41%)
May 05, 2011	13.60	13.68	13.24	13.60	121,478	-0.07(-0.52%)
May 04, 2011	13.74	13.80	13.64	13.67	131,220	-0.05(-0.36%)
May 03, 2011	13.65	13.76	13.53	13.72	55,987	+0.05(+0.36%)

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.