Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.98 +0.47 (+0.30%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.05 12.05 11.89 11.92 315,347 -0.08(-0.70%)
Mar 29, 2012 11.85 12.05 11.70 12.01 171,971 +0.10(+0.82%)
Mar 28, 2012 12.14 12.19 11.88 11.91 407,008 -0.20(-1.62%)
Mar 27, 2012 12.25 12.26 12.10 12.11 241,703 -0.13(-1.09%)
Mar 26, 2012 12.30 12.44 12.23 12.24 217,177 +0.01(+0.06%)
Mar 23, 2012 12.25 12.30 12.20 12.23 87,245 -0.04(-0.29%)
Mar 22, 2012 12.23 12.31 12.19 12.27 222,544 -0.04(-0.34%)
Mar 21, 2012 12.13 12.37 12.11 12.31 178,212 +0.20(+1.68%)
Mar 20, 2012 12.07 12.16 11.97 12.11 142,243 +0.01(+0.06%)
Mar 19, 2012 12.04 12.24 11.98 12.10 591,134 +0.08(+0.70%)
Mar 16, 2012 12.01 12.09 11.97 12.02 885,388 -0.01(-0.06%)
Mar 15, 2012 11.95 12.08 11.86 12.02 842,696 +0.05(+0.41%)
Mar 14, 2012 11.87 12.15 11.74 11.97 340,410 +0.09(+0.77%)
Mar 13, 2012 12.14 12.16 11.79 11.88 620,943 -0.39(-3.14%)
Mar 12, 2012 12.27 12.36 12.24 12.27 129,149 +0.00(+0.00%)
Mar 09, 2012 12.30 12.48 12.20 12.27 322,215 -0.06(-0.45%)
Mar 08, 2012 12.27 12.35 12.19 12.32 90,441 +0.13(+1.03%)
Mar 07, 2012 12.22 12.26 12.05 12.20 124,425 +0.01(+0.06%)
Mar 06, 2012 12.29 12.32 12.13 12.19 194,497 -0.21(-1.69%)
Mar 05, 2012 12.40 12.46 12.34 12.40 169,246 -0.02(-0.17%)
Mar 02, 2012 12.61 12.67 12.38 12.42 227,232 -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.