Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	13.19	13.19	12.99	13.04	174,237	-0.09(-0.70%)
Feb 25, 2011	13.04	13.19	13.00	13.13	168,939	+0.08(+0.65%)
Feb 24, 2011	13.25	13.29	12.97	13.04	151,000	-0.23(-1.75%)
Feb 23, 2011	13.47	13.57	13.25	13.28	122,071	-0.23(-1.67%)
Feb 22, 2011	13.40	13.55	13.37	13.50	50,567	-0.05(-0.36%)
Feb 18, 2011	13.35	13.57	13.30	13.55	214,580	+0.20(+1.48%)
Feb 17, 2011	13.41	13.42	13.20	13.35	185,537	-0.03(-0.21%)
Feb 16, 2011	13.31	13.56	13.30	13.38	221,614	+0.08(+0.64%)
Feb 15, 2011	13.20	13.33	13.16	13.30	143,803	+0.06(+0.43%)
Feb 14, 2011	13.33	13.45	13.06	13.24	178,444	-0.13(-0.95%)
Feb 11, 2011	13.23	13.38	13.23	13.37	87,762	+0.13(+1.01%)
Feb 10, 2011	13.32	13.50	13.18	13.23	496,756	-0.11(-0.85%)
Feb 09, 2011	13.79	14.30	13.18	13.35	852,481	-0.30(-2.17%)
Feb 08, 2011	13.58	13.68	13.39	13.64	307,199	+0.07(+0.52%)
Feb 07, 2011	13.18	13.64	13.17	13.57	160,282	+0.35(+2.67%)
Feb 04, 2011	13.33	13.37	13.11	13.22	46,989	-0.02(-0.16%)
Feb 03, 2011	13.35	13.42	13.22	13.24	108,280	-0.16(-1.21%)
Feb 02, 2011	13.12	13.41	13.08	13.40	40,137	+0.22(+1.66%)

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.