Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

148.77 +1.10 (+0.74%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.77	12.97	12.53	12.81	203,703	-0.07(-0.55%)
Jul 28, 2011	13.46	13.51	12.84	12.89	477,988	-0.54(-3.99%)
Jul 27, 2011	13.26	13.48	13.25	13.42	590,562	+0.07(+0.53%)
Jul 26, 2011	13.26	13.64	13.15	13.35	463,688	-0.01(-0.05%)
Jul 25, 2011	13.17	13.40	13.04	13.36	221,652	+0.01(+0.10%)
Jul 22, 2011	13.29	13.39	13.29	13.34	271,371	-0.17(-1.25%)
Jul 21, 2011	13.15	13.66	12.99	13.51	690,760	+0.48(+3.68%)
Jul 20, 2011	13.08	13.12	12.93	13.03	732,052	-0.07(-0.54%)
Jul 19, 2011	13.17	13.53	13.07	13.10	504,435	-0.04(-0.27%)
Jul 18, 2011	13.20	13.25	13.03	13.14	399,116	-0.07(-0.53%)
Jul 15, 2011	14.17	14.17	13.21	13.21	539,259	-0.61(-4.39%)
Jul 14, 2011	13.97	14.07	13.72	13.82	382,078	-0.18(-1.31%)
Jul 13, 2011	13.74	14.06	13.62	14.00	381,305	+0.23(+1.69%)
Jul 12, 2011	13.24	13.78	13.17	13.77	492,773	+0.42(+3.11%)
Jul 11, 2011	13.56	13.62	13.17	13.35	354,419	-0.31(-2.27%)
Jul 08, 2011	13.36	13.71	13.36	13.66	465,474	+0.24(+1.78%)
Jul 07, 2011	13.33	13.48	13.31	13.42	300,224	+0.09(+0.69%)
Jul 06, 2011	13.32	13.39	13.21	13.33	412,125	-0.06(-0.42%)
Jul 05, 2011	13.43	13.46	13.17	13.39	270,464	-0.06(-0.42%)

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.