Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.13	12.29	12.10	12.15	395,729	+0.01(+0.06%)
Dec 29, 2011	12.17	12.27	12.12	12.15	283,474	-0.02(-0.17%)
Dec 28, 2011	12.23	12.27	12.04	12.17	195,305	-0.11(-0.86%)
Dec 27, 2011	12.31	12.47	12.16	12.27	290,609	-0.06(-0.46%)
Dec 23, 2011	12.53	12.68	12.29	12.33	351,147	-0.23(-1.85%)
Dec 21, 2011	12.26	12.85	12.12	12.56	811,687	+0.25(+2.00%)
Dec 20, 2011	11.96	12.38	11.81	12.31	574,667	+0.50(+4.23%)
Dec 19, 2011	11.89	11.91	11.69	11.81	227,529	-0.12(-1.00%)
Dec 16, 2011	11.64	12.10	11.61	11.93	671,393	+0.30(+2.54%)
Dec 15, 2011	11.81	11.87	11.60	11.64	243,412	+0.03(+0.24%)
Dec 14, 2011	11.68	11.69	11.39	11.61	657,397	-0.17(-1.44%)
Dec 13, 2011	11.96	12.13	10.99	11.78	772,251	-0.07(-0.59%)
Dec 12, 2011	11.62	11.91	11.53	11.85	531,263	+0.07(+0.60%)
Dec 09, 2011	11.24	11.78	11.20	11.78	438,558	+0.56(+5.03%)
Dec 08, 2011	11.24	11.26	11.12	11.22	237,094	-0.13(-1.12%)
Dec 07, 2011	11.22	11.34	11.13	11.34	363,031	+0.06(+0.50%)
Dec 06, 2011	11.27	11.29	10.80	11.29	572,231	+0.02(+0.19%)
Dec 05, 2011	10.97	11.30	10.89	11.26	625,989	+0.46(+4.24%)
Dec 02, 2011	10.85	11.02	10.69	10.81	958,493	+0.42(+4.07%)

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.