Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

147.44 -0.23 (-0.16%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.905 9.926 9.715 9.877 671,712 -0.02(-0.21%)
Nov 29, 2012 9.898 9.926 9.828 9.898 376,450 +0.03(+0.29%)
Nov 28, 2012 9.863 9.904 9.750 9.870 609,571 -0.04(-0.43%)
Nov 27, 2012 10.02 10.02 9.863 9.912 626,509 -0.09(-0.92%)
Nov 26, 2012 9.934 10.10 9.905 10.00 564,732 +0.04(+0.35%)
Nov 23, 2012 9.793 10.02 9.785 9.969 109,870 +0.18(+1.87%)
Nov 21, 2012 9.771 9.870 9.729 9.785 207,282 -0.01(-0.07%)
Nov 20, 2012 9.729 9.849 9.695 9.793 362,780 +0.08(+0.87%)
Nov 19, 2012 9.687 9.863 9.652 9.708 555,384 +0.08(+0.88%)
Nov 16, 2012 9.489 9.630 9.440 9.623 356,260 +0.14(+1.49%)
Nov 15, 2012 9.560 9.743 9.461 9.482 315,210 -0.13(-1.32%)
Nov 14, 2012 9.785 9.905 9.539 9.609 843,212 -0.18(-1.80%)
Nov 13, 2012 9.623 9.870 9.532 9.785 668,790 +0.14(+1.46%)
Nov 12, 2012 9.708 9.842 9.630 9.644 394,037 -0.07(-0.73%)
Nov 09, 2012 9.687 9.793 9.609 9.715 878,029 +0.04(+0.36%)
Nov 08, 2012 9.560 9.754 9.461 9.680 557,080 +0.06(+0.59%)
Nov 07, 2012 9.870 10.00 9.560 9.623 792,768 -0.37(-3.74%)
Nov 06, 2012 9.962 10.02 9.835 9.997 993,882 +0.04(+0.35%)
Nov 05, 2012 9.919 10.10 9.870 9.962 516,455 +0.00(+0.00%)
Nov 02, 2012 10.07 10.07 9.863 9.962 701,125 -0.06(-0.56%)
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.