Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

140.56 +1.05 (+0.75%)

Streaming Delayed Price Updated: 10:39 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.722	9.807	9.673	9.764	451,323	+0.01(+0.07%)
Sep 27, 2012	9.793	9.828	9.695	9.757	475,339	+0.06(+0.58%)
Sep 26, 2012	9.673	9.701	9.419	9.701	512,528	+0.01(+0.07%)
Sep 25, 2012	9.814	9.870	9.659	9.694	467,218	-0.12(-1.22%)
Sep 24, 2012	9.680	9.877	9.680	9.814	553,103	+0.08(+0.87%)
Sep 21, 2012	9.701	9.793	9.595	9.729	508,582	+0.05(+0.51%)
Sep 20, 2012	9.602	9.715	9.574	9.680	399,950	-0.04(-0.44%)
Sep 19, 2012	9.468	9.778	9.447	9.722	491,522	+0.13(+1.40%)
Sep 18, 2012	9.546	9.609	9.503	9.588	281,836	-0.01(-0.07%)
Sep 17, 2012	9.581	9.666	9.489	9.595	285,507	-0.03(-0.29%)
Sep 14, 2012	9.426	9.644	9.327	9.623	868,961	+0.23(+2.40%)
Sep 13, 2012	9.172	9.454	9.158	9.398	1,077,857	-0.01(-0.15%)
Sep 12, 2012	9.391	9.447	9.271	9.412	679,702	+0.07(+0.75%)
Sep 11, 2012	9.306	9.489	9.221	9.341	622,973	+0.05(+0.53%)
Sep 10, 2012	8.862	9.489	8.813	9.292	1,537,201	+0.47(+5.36%)
Sep 07, 2012	8.657	8.827	8.605	8.820	489,571	+0.19(+2.21%)
Sep 06, 2012	8.474	8.686	8.457	8.629	1,192,598	+0.24(+2.86%)
Sep 05, 2012	8.516	8.594	8.361	8.390	755,387	-0.10(-1.16%)

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.