Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.92	12.94	12.77	12.88	267,512	-0.05(-0.38%)
Feb 28, 2012	12.90	12.94	12.80	12.93	361,546	+0.06(+0.43%)
Feb 27, 2012	12.78	12.92	12.76	12.87	260,892	+0.01(+0.05%)
Feb 24, 2012	12.85	12.90	12.71	12.87	354,990	+0.04(+0.27%)
Feb 23, 2012	12.71	12.85	12.67	12.83	246,858	+0.12(+0.94%)
Feb 22, 2012	12.59	12.73	12.58	12.71	166,478	+0.08(+0.61%)
Feb 21, 2012	12.62	12.66	12.49	12.64	754,145	+0.08(+0.67%)
Feb 17, 2012	12.63	12.63	12.43	12.55	602,677	-0.06(-0.44%)
Feb 16, 2012	12.49	12.62	12.46	12.61	303,007	+0.11(+0.90%)
Feb 15, 2012	12.57	12.62	12.42	12.50	311,917	-0.03(-0.22%)
Feb 14, 2012	12.45	12.59	12.39	12.52	263,885	+0.04(+0.28%)
Feb 13, 2012	12.42	12.50	12.35	12.49	255,638	+0.13(+1.08%)
Feb 10, 2012	12.36	12.45	12.20	12.36	439,397	-0.10(-0.84%)
Feb 09, 2012	12.41	12.46	12.30	12.46	322,719	-0.01(-0.06%)
Feb 08, 2012	12.41	12.62	12.31	12.47	298,953	+0.11(+0.91%)
Feb 07, 2012	12.39	12.44	12.17	12.36	315,698	-0.09(-0.73%)
Feb 06, 2012	12.24	12.45	12.03	12.45	449,530	+0.06(+0.51%)
Feb 03, 2012	12.33	12.63	12.22	12.38	682,616	-0.11(-0.90%)
Feb 02, 2012	12.51	12.58	12.43	12.50	194,167	+0.05(+0.39%)

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.