Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

144.39 -1.57 (-1.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.581	9.828	9.525	9.807	359,979	+0.22(+2.28%)
Dec 28, 2012	9.595	9.757	9.560	9.588	328,519	-0.08(-0.80%)
Dec 27, 2012	9.750	9.800	9.490	9.666	325,550	-0.11(-1.15%)
Dec 26, 2012	9.877	9.919	9.750	9.778	159,734	-0.10(-1.00%)
Dec 24, 2012	9.926	10.04	9.859	9.877	238,779	-0.09(-0.92%)
Dec 21, 2012	9.863	9.983	9.821	9.969	503,234	+0.01(+0.07%)
Dec 20, 2012	9.990	10.09	9.835	9.962	430,394	-0.06(-0.63%)
Dec 19, 2012	10.04	10.12	9.951	10.03	251,640	-0.03(-0.28%)
Dec 18, 2012	9.990	10.06	9.898	10.05	312,603	+0.07(+0.71%)
Dec 17, 2012	9.990	10.10	9.877	9.983	308,123	+0.05(+0.50%)
Dec 14, 2012	10.04	10.08	9.912	9.933	574,749	-0.12(-1.19%)
Dec 13, 2012	10.16	10.27	9.983	10.05	571,416	-0.11(-1.04%)
Dec 12, 2012	10.29	10.32	10.07	10.16	925,194	-0.08(-0.83%)
Dec 11, 2012	10.38	10.41	10.09	10.24	798,282	-0.08(-0.82%)
Dec 10, 2012	10.06	10.38	9.984	10.33	788,614	+0.27(+2.66%)
Dec 07, 2012	10.12	10.24	9.976	10.06	848,539	-0.01(-0.14%)
Dec 06, 2012	9.800	10.10	9.757	10.07	1,498,636	+0.25(+2.51%)
Dec 05, 2012	9.898	9.955	9.750	9.828	698,865	-0.10(-0.99%)

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.