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 (%)
Jun 30, 2011	13.56	13.57	13.22	13.47	482,458	-0.10(-0.73%)
Jun 29, 2011	13.56	13.57	13.49	13.57	294,191	+0.06(+0.47%)
Jun 28, 2011	13.30	13.60	13.18	13.51	518,378	+0.20(+1.54%)
Jun 27, 2011	13.45	13.49	13.25	13.30	534,188	-0.18(-1.36%)
Jun 24, 2011	13.61	13.61	13.32	13.49	1,223,551	-0.11(-0.83%)
Jun 23, 2011	13.47	13.61	13.18	13.60	799,219	+0.08(+0.57%)
Jun 22, 2011	13.19	13.60	13.19	13.52	1,247,021	+0.35(+2.62%)
Jun 21, 2011	12.99	13.22	12.82	13.18	1,510,513	+0.24(+1.85%)
Jun 20, 2011	12.96	12.98	12.86	12.94	825,178	+0.13(+1.05%)
Jun 17, 2011	13.01	13.01	12.68	12.80	2,424,535	+0.43(+3.48%)
Jun 16, 2011	12.43	12.52	12.26	12.37	324,740	+0.01(+0.06%)
Jun 15, 2011	12.60	12.60	12.26	12.37	663,695	-0.29(-2.28%)
Jun 14, 2011	12.71	12.78	12.54	12.65	556,982	-0.01(-0.11%)
Jun 13, 2011	12.51	12.70	12.47	12.67	372,613	+0.20(+1.64%)
Jun 10, 2011	12.61	12.65	12.44	12.46	463,197	-0.20(-1.56%)
Jun 09, 2011	12.50	12.69	12.46	12.66	395,488	+0.20(+1.64%)
Jun 08, 2011	12.56	12.66	12.41	12.46	796,247	-0.13(-1.01%)
Jun 07, 2011	12.96	13.00	12.55	12.58	2,021,201	+0.12(+0.96%)
Jun 06, 2011	12.51	12.61	12.44	12.46	440,035	-0.03(-0.23%)

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.