Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.04 12.04 11.88 11.92 315,574 -0.08(-0.70%)
Mar 29, 2012 11.84 12.04 11.69 12.00 172,095 +0.10(+0.82%)
Mar 28, 2012 12.13 12.18 11.87 11.90 407,301 -0.20(-1.62%)
Mar 27, 2012 12.24 12.25 12.09 12.10 241,878 -0.13(-1.09%)
Mar 26, 2012 12.29 12.43 12.22 12.23 217,334 +0.01(+0.06%)
Mar 23, 2012 12.24 12.29 12.19 12.22 87,308 -0.03(-0.28%)
Mar 22, 2012 12.22 12.30 12.18 12.26 222,705 -0.04(-0.34%)
Mar 21, 2012 12.12 12.36 12.10 12.30 178,340 +0.20(+1.68%)
Mar 20, 2012 12.06 12.15 11.96 12.10 142,345 +0.01(+0.06%)
Mar 19, 2012 12.03 12.23 11.97 12.09 591,560 +0.08(+0.70%)
Mar 16, 2012 12.00 12.08 11.96 12.01 886,027 -0.01(-0.06%)
Mar 15, 2012 11.94 12.07 11.85 12.01 843,303 +0.05(+0.41%)
Mar 14, 2012 11.86 12.14 11.73 11.96 340,655 +0.09(+0.77%)
Mar 13, 2012 12.13 12.15 11.78 11.87 621,391 -0.38(-3.14%)
Mar 12, 2012 12.26 12.35 12.23 12.26 129,242 +0.00(+0.00%)
Mar 09, 2012 12.29 12.47 12.19 12.26 322,447 -0.06(-0.45%)
Mar 08, 2012 12.27 12.34 12.18 12.31 90,506 +0.13(+1.03%)
Mar 07, 2012 12.21 12.25 12.04 12.19 124,514 +0.01(+0.06%)
Mar 06, 2012 12.28 12.31 12.13 12.18 194,638 -0.21(-1.69%)
Mar 05, 2012 12.39 12.45 12.34 12.39 169,368 -0.02(-0.17%)
Mar 02, 2012 12.60 12.66 12.37 12.41 227,395 -0.18(-1.44%)
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.