Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.850	9.530	8.808	9.369	1,219,028	+0.58(+6.61%)
Oct 26, 2012	8.661	8.787	8.787	8.787	530,858	+0.13(+1.54%)
Oct 25, 2012	8.661	8.773	8.535	8.654	588,286	+0.06(+0.65%)
Oct 24, 2012	8.724	8.990	8.549	8.598	620,052	+0.01(+0.16%)
Oct 23, 2012	8.668	8.682	8.486	8.584	513,705	-0.06(-0.73%)
Oct 19, 2012	8.906	8.941	8.633	8.647	1,275,780	-0.22(-2.53%)
Oct 18, 2012	9.011	9.011	8.871	8.871	508,294	-0.15(-1.63%)
Oct 17, 2012	9.074	9.172	9.011	9.018	400,058	-0.06(-0.69%)
Oct 16, 2012	9.067	9.214	8.871	9.081	758,427	+0.16(+1.81%)
Oct 15, 2012	8.885	9.018	8.831	8.920	600,453	+0.04(+0.39%)
Oct 12, 2012	8.920	8.955	8.815	8.885	330,418	-0.02(-0.24%)
Oct 11, 2012	8.822	8.962	8.822	8.906	582,931	+0.13(+1.44%)
Oct 10, 2012	8.787	9.053	8.724	8.780	1,582,268	-0.33(-3.61%)
Oct 09, 2012	9.186	9.214	9.004	9.109	272,228	-0.11(-1.21%)
Oct 08, 2012	9.200	9.270	9.032	9.221	414,839	-0.01(-0.08%)
Oct 05, 2012	9.256	9.369	9.179	9.228	605,273	-0.02(-0.23%)
Oct 04, 2012	9.179	9.284	9.032	9.249	2,087,897	-0.42(-4.34%)
Oct 03, 2012	9.705	9.747	9.530	9.670	684,087	-0.04(-0.43%)
Oct 02, 2012	9.719	9.782	9.670	9.712	762,755	+0.02(+0.22%)

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.