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	13.18	13.18	12.98	13.03	174,362	-0.09(-0.70%)
Feb 25, 2011	13.03	13.18	12.99	13.12	169,061	+0.08(+0.65%)
Feb 24, 2011	13.24	13.28	12.96	13.03	151,109	-0.23(-1.75%)
Feb 23, 2011	13.46	13.56	13.24	13.27	122,159	-0.23(-1.67%)
Feb 22, 2011	13.39	13.54	13.36	13.49	50,603	-0.05(-0.36%)
Feb 18, 2011	13.34	13.56	13.29	13.54	214,735	+0.20(+1.48%)
Feb 17, 2011	13.40	13.41	13.19	13.34	185,671	-0.03(-0.21%)
Feb 16, 2011	13.30	13.55	13.29	13.37	221,774	+0.08(+0.64%)
Feb 15, 2011	13.20	13.32	13.15	13.29	143,907	+0.06(+0.43%)
Feb 14, 2011	13.32	13.44	13.05	13.23	178,573	-0.13(-0.95%)
Feb 11, 2011	13.22	13.38	13.22	13.36	87,825	+0.13(+1.01%)
Feb 10, 2011	13.31	13.49	13.17	13.22	497,114	-0.11(-0.85%)
Feb 09, 2011	13.78	14.29	13.17	13.34	853,096	-0.30(-2.17%)
Feb 08, 2011	13.57	13.67	13.38	13.63	307,421	+0.07(+0.52%)
Feb 07, 2011	13.17	13.63	13.16	13.56	160,398	+0.35(+2.67%)
Feb 04, 2011	13.32	13.36	13.10	13.21	47,023	-0.02(-0.16%)
Feb 03, 2011	13.34	13.41	13.21	13.23	108,358	-0.16(-1.21%)
Feb 02, 2011	13.11	13.40	13.08	13.39	40,166	+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.