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 (%)
Jun 30, 2011	13.55	13.56	13.21	13.46	482,806	-0.10(-0.73%)
Jun 29, 2011	13.55	13.56	13.48	13.56	294,403	+0.06(+0.47%)
Jun 28, 2011	13.29	13.59	13.17	13.50	518,752	+0.20(+1.54%)
Jun 27, 2011	13.44	13.48	13.24	13.29	534,573	-0.18(-1.36%)
Jun 24, 2011	13.60	13.60	13.31	13.48	1,224,433	-0.11(-0.83%)
Jun 23, 2011	13.46	13.60	13.17	13.59	799,795	+0.08(+0.57%)
Jun 22, 2011	13.18	13.59	13.18	13.51	1,247,920	+0.35(+2.62%)
Jun 21, 2011	12.98	13.21	12.81	13.17	1,511,602	+0.24(+1.85%)
Jun 20, 2011	12.96	12.97	12.85	12.93	825,773	+0.13(+1.05%)
Jun 17, 2011	13.01	13.01	12.67	12.79	2,426,282	+0.43(+3.48%)
Jun 16, 2011	12.42	12.51	12.25	12.36	324,974	+0.01(+0.06%)
Jun 15, 2011	12.59	12.59	12.25	12.36	664,173	-0.29(-2.28%)
Jun 14, 2011	12.70	12.77	12.53	12.65	557,384	-0.01(-0.11%)
Jun 13, 2011	12.50	12.69	12.46	12.66	372,882	+0.20(+1.64%)
Jun 10, 2011	12.60	12.65	12.43	12.46	463,531	-0.20(-1.56%)
Jun 09, 2011	12.49	12.68	12.45	12.65	395,773	+0.20(+1.64%)
Jun 08, 2011	12.55	12.65	12.40	12.45	796,821	-0.13(-1.01%)
Jun 07, 2011	12.96	12.99	12.54	12.58	2,022,658	+0.12(+0.96%)
Jun 06, 2011	12.50	12.60	12.43	12.46	440,352	-0.03(-0.23%)

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.