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 (%)
Feb 28, 2013	9.130	9.229	8.947	9.018	522,251	-0.14(-1.54%)
Feb 27, 2013	8.996	9.176	8.996	9.158	442,873	+0.15(+1.64%)
Feb 26, 2013	9.039	9.081	8.912	9.011	1,004,004	-0.06(-0.62%)
Feb 22, 2013	9.018	9.109	9.018	9.067	325,554	+0.08(+0.86%)
Feb 21, 2013	9.109	9.116	8.834	8.989	967,135	-0.13(-1.47%)
Feb 20, 2013	9.278	9.279	9.074	9.123	359,750	-0.17(-1.82%)
Feb 19, 2013	9.053	9.299	9.046	9.292	841,864	+0.26(+2.89%)
Feb 15, 2013	8.968	9.123	8.905	9.032	695,563	+0.04(+0.47%)
Feb 14, 2013	9.123	9.141	8.944	8.989	454,165	-0.17(-1.85%)
Feb 13, 2013	9.328	9.398	9.144	9.158	474,391	-0.18(-1.89%)
Feb 12, 2013	9.285	9.440	9.158	9.335	444,773	+0.08(+0.84%)
Feb 11, 2013	9.370	9.426	9.243	9.257	264,555	-0.11(-1.20%)
Feb 08, 2013	9.384	9.507	9.285	9.370	272,873	+0.00(+0.00%)
Feb 07, 2013	9.405	9.504	9.208	9.370	322,001	-0.07(-0.75%)
Feb 06, 2013	9.518	9.616	9.440	9.440	364,562	+0.03(+0.30%)
Feb 04, 2013	9.652	9.652	9.335	9.412	913,344	-0.34(-3.47%)

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.