Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

142.14 +2.63 (+1.89%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.56	12.56	12.32	12.41	151,606	-0.06(-0.51%)
Jan 30, 2012	12.34	12.51	12.27	12.47	384,579	+0.05(+0.40%)
Jan 27, 2012	12.34	12.46	12.32	12.42	278,045	+0.04(+0.34%)
Jan 26, 2012	12.34	12.39	12.25	12.38	157,614	+0.08(+0.69%)
Jan 25, 2012	12.17	12.35	12.10	12.30	364,935	+0.11(+0.87%)
Jan 24, 2012	12.18	12.32	11.99	12.19	207,405	-0.01(-0.12%)
Jan 23, 2012	12.12	12.27	12.03	12.20	257,624	+0.08(+0.64%)
Jan 20, 2012	12.32	12.37	12.07	12.13	513,686	-0.23(-1.88%)
Jan 19, 2012	12.46	12.58	12.36	12.36	146,499	-0.09(-0.74%)
Jan 18, 2012	12.15	12.46	12.07	12.45	146,743	+0.32(+2.62%)
Jan 17, 2012	12.43	12.43	12.13	12.13	279,184	-0.18(-1.49%)
Jan 13, 2012	12.33	12.43	12.25	12.32	265,350	-0.11(-0.85%)
Jan 12, 2012	12.42	12.44	12.27	12.42	86,354	+0.01(+0.11%)
Jan 11, 2012	12.28	12.44	12.28	12.41	157,390	+0.11(+0.86%)
Jan 10, 2012	12.25	12.33	12.22	12.30	238,153	+0.20(+1.63%)
Jan 09, 2012	12.10	12.27	12.09	12.10	217,883	+0.07(+0.59%)
Jan 06, 2012	12.12	12.12	11.97	12.03	150,099	-0.06(-0.52%)
Jan 05, 2012	12.18	12.27	12.03	12.10	242,699	-0.12(-0.98%)

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.