Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.588	9.835	9.532	9.814	359,719	+0.22(+2.28%)
Dec 28, 2012	9.602	9.764	9.567	9.595	328,283	-0.08(-0.80%)
Dec 27, 2012	9.757	9.807	9.496	9.673	325,315	-0.11(-1.15%)
Dec 26, 2012	9.884	9.926	9.757	9.785	159,618	-0.10(-1.00%)
Dec 24, 2012	9.934	10.05	9.867	9.884	238,607	-0.09(-0.92%)
Dec 21, 2012	9.870	9.990	9.828	9.976	502,872	+0.01(+0.07%)
Dec 20, 2012	9.997	10.10	9.842	9.969	430,084	-0.06(-0.63%)
Dec 19, 2012	10.05	10.13	9.958	10.03	251,459	-0.03(-0.28%)
Dec 18, 2012	9.997	10.07	9.905	10.06	312,378	+0.07(+0.71%)
Dec 17, 2012	9.997	10.10	9.884	9.990	307,901	+0.05(+0.50%)
Dec 14, 2012	10.05	10.09	9.919	9.941	574,335	-0.12(-1.19%)
Dec 13, 2012	10.17	10.28	9.990	10.06	571,005	-0.11(-1.04%)
Dec 12, 2012	10.30	10.33	10.07	10.17	924,528	-0.08(-0.83%)
Dec 11, 2012	10.38	10.41	10.10	10.25	797,707	-0.08(-0.82%)
Dec 10, 2012	10.07	10.39	9.991	10.34	788,046	+0.27(+2.66%)
Dec 07, 2012	10.12	10.25	9.983	10.07	847,928	-0.01(-0.14%)
Dec 06, 2012	9.807	10.10	9.764	10.08	1,497,557	+0.25(+2.51%)
Dec 05, 2012	9.905	9.962	9.757	9.835	698,361	-0.10(-0.99%)

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.