Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.67 +0.09 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.27	12.42	12.20	12.25	2,267,818	+0.45(+3.82%)
Jun 26, 2013	11.79	11.92	11.66	11.80	448,498	+0.04(+0.36%)
Jun 25, 2013	12.04	12.10	11.74	11.76	551,599	-0.16(-1.36%)
Jun 24, 2013	11.96	12.09	11.75	11.92	709,344	-0.08(-0.65%)
Jun 21, 2013	12.06	12.13	11.95	12.00	659,824	-0.02(-0.18%)
Jun 20, 2013	12.06	12.22	11.87	12.02	700,257	-0.19(-1.56%)
Jun 19, 2013	12.22	12.29	12.02	12.21	459,638	+0.01(+0.12%)
Jun 18, 2013	12.12	12.29	12.11	12.20	322,283	+0.10(+0.82%)
Jun 17, 2013	12.20	12.30	12.01	12.10	278,243	+0.05(+0.41%)
Jun 14, 2013	11.81	12.12	11.77	12.05	404,569	+0.23(+1.97%)
Jun 13, 2013	11.63	12.08	11.63	11.82	740,778	+0.16(+1.33%)
Jun 12, 2013	11.96	11.96	11.64	11.66	834,383	-0.42(-3.50%)
Jun 11, 2013	12.26	12.32	12.06	12.08	850,022	-0.28(-2.28%)
Jun 10, 2013	12.43	12.49	12.06	12.37	1,905,967	-0.32(-2.56%)
Jun 07, 2013	12.62	12.87	12.51	12.69	648,853	+0.13(+1.01%)
Jun 06, 2013	12.25	12.61	12.25	12.56	422,789	+0.24(+1.95%)
Jun 05, 2013	12.50	12.60	12.32	12.32	189,679	-0.25(-1.96%)
Jun 04, 2013	12.28	12.65	12.28	12.57	298,701	+0.26(+2.12%)

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.