Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

141.69 +2.18 (+1.56%)

Streaming Delayed Price Updated: 3:13 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.10	12.20	12.03	12.06	113,860	-0.09(-0.75%)
Apr 27, 2012	12.09	12.23	12.06	12.15	177,216	+0.07(+0.58%)
Apr 26, 2012	12.07	12.19	12.04	12.08	155,413	-0.01(-0.06%)
Apr 25, 2012	12.12	12.16	12.06	12.08	165,956	+0.08(+0.71%)
Apr 24, 2012	12.01	12.09	11.96	12.00	84,823	+0.01(+0.06%)
Apr 23, 2012	11.96	12.01	11.83	11.99	77,280	-0.06(-0.53%)
Apr 20, 2012	12.08	12.16	12.01	12.06	146,729	+0.04(+0.29%)
Apr 19, 2012	11.91	12.09	11.79	12.02	220,404	+0.13(+1.13%)
Apr 18, 2012	11.99	11.99	11.82	11.89	116,512	-0.13(-1.06%)
Apr 17, 2012	12.02	12.06	11.93	12.01	88,846	+0.03(+0.24%)
Apr 16, 2012	12.00	12.04	11.75	11.99	187,987	+0.11(+0.89%)
Apr 13, 2012	11.96	11.96	11.83	11.88	101,091	-0.09(-0.77%)
Apr 12, 2012	11.79	12.02	11.79	11.97	193,163	+0.16(+1.31%)
Apr 11, 2012	11.79	11.85	11.70	11.82	181,353	+0.08(+0.66%)
Apr 10, 2012	11.91	11.92	11.60	11.74	250,902	-0.20(-1.65%)
Apr 09, 2012	11.93	11.94	11.77	11.94	236,821	-0.18(-1.51%)
Apr 05, 2012	11.94	12.13	11.91	12.12	169,969	+0.13(+1.06%)
Apr 04, 2012	11.95	12.03	11.73	11.99	943,682	-0.06(-0.47%)
Apr 03, 2012	12.26	12.45	12.02	12.05	769,931	-0.14(-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.