Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.88 +5.63 (+3.82%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.26	13.30	13.23	13.25	246,002	-0.01(-0.05%)
May 23, 2011	13.31	13.39	13.23	13.25	318,381	-0.18(-1.36%)
May 20, 2011	13.40	13.51	13.37	13.44	228,351	+0.01(+0.05%)
May 19, 2011	13.55	13.55	13.39	13.43	173,329	-0.11(-0.83%)
May 18, 2011	13.47	13.55	13.38	13.54	145,955	+0.07(+0.52%)
May 17, 2011	13.54	13.54	13.25	13.47	141,664	-0.06(-0.47%)
May 16, 2011	13.73	13.73	13.44	13.54	157,677	-0.22(-1.59%)
May 13, 2011	13.80	13.94	13.75	13.75	32,706	-0.13(-0.91%)
May 12, 2011	13.87	13.94	13.71	13.88	51,889	+0.02(+0.15%)
May 11, 2011	13.97	14.05	13.76	13.86	79,486	-0.06(-0.46%)
May 10, 2011	13.85	13.92	13.71	13.92	41,930	+0.10(+0.71%)
May 09, 2011	13.59	13.84	13.56	13.83	62,246	+0.27(+1.98%)
May 06, 2011	13.74	13.81	13.54	13.56	57,657	-0.06(-0.41%)
May 05, 2011	13.61	13.69	13.25	13.61	121,390	-0.07(-0.52%)
May 04, 2011	13.75	13.81	13.65	13.68	131,125	-0.05(-0.36%)
May 03, 2011	13.66	13.77	13.54	13.73	55,947	+0.05(+0.36%)

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.