Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.23 11.32 10.96 11.15 157,932 -0.24(-2.11%)
Oct 28, 2011 11.41 11.50 11.26 11.39 157,512 +0.01(+0.12%)
Oct 27, 2011 11.50 11.55 11.27 11.37 707,500 +0.23(+2.02%)
Oct 26, 2011 11.22 11.32 10.98 11.15 365,251 +0.06(+0.57%)
Oct 25, 2011 11.29 11.35 11.08 11.08 371,390 -0.30(-2.60%)
Oct 24, 2011 11.08 11.49 11.04 11.38 797,577 +0.28(+2.48%)
Oct 21, 2011 11.27 11.29 11.03 11.10 383,426 -0.03(-0.25%)
Oct 20, 2011 11.15 11.27 10.89 11.13 313,494 -0.03(-0.25%)
Oct 19, 2011 11.20 11.31 11.08 11.16 351,223 -0.12(-1.06%)
Oct 18, 2011 11.32 11.36 11.09 11.28 154,979 -0.10(-0.87%)
Oct 17, 2011 11.51 11.67 11.27 11.38 196,920 -0.25(-2.18%)
Oct 14, 2011 11.63 11.72 11.53 11.63 349,226 +0.16(+1.35%)
Oct 13, 2011 11.39 11.58 11.21 11.48 374,314 -0.02(-0.18%)
Oct 12, 2011 11.64 11.84 11.40 11.50 310,896 -0.09(-0.79%)
Oct 11, 2011 11.36 11.60 11.26 11.59 218,876 +0.15(+1.29%)
Oct 10, 2011 11.26 11.46 11.17 11.44 242,204 +0.35(+3.18%)
Oct 07, 2011 11.02 11.28 10.91 11.09 347,002 +0.07(+0.64%)
Oct 06, 2011 10.75 11.18 10.68 11.02 310,684 +0.46(+4.34%)
Oct 05, 2011 10.34 10.62 10.34 10.56 352,403 +0.18(+1.77%)
Oct 04, 2011 10.00 10.42 9.807 10.38 459,790 +0.25(+2.51%)
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.