Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.83 -4.23 (-2.71%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.14	12.30	12.10	12.16	395,444	+0.01(+0.06%)
Dec 29, 2011	12.18	12.28	12.13	12.15	283,270	-0.02(-0.17%)
Dec 28, 2011	12.24	12.27	12.05	12.18	195,164	-0.11(-0.86%)
Dec 27, 2011	12.32	12.48	12.17	12.28	290,399	-0.06(-0.46%)
Dec 23, 2011	12.54	12.69	12.30	12.34	350,894	-0.23(-1.85%)
Dec 21, 2011	12.27	12.86	12.13	12.57	811,103	+0.25(+2.00%)
Dec 20, 2011	11.97	12.39	11.82	12.32	574,253	+0.50(+4.23%)
Dec 19, 2011	11.90	11.91	11.70	11.82	227,366	-0.12(-1.00%)
Dec 16, 2011	11.65	12.10	11.62	11.94	670,909	+0.30(+2.54%)
Dec 15, 2011	11.82	11.88	11.60	11.65	243,236	+0.03(+0.24%)
Dec 14, 2011	11.69	11.70	11.40	11.62	656,923	-0.17(-1.44%)
Dec 13, 2011	11.97	12.14	11.00	11.79	771,694	-0.07(-0.59%)
Dec 12, 2011	11.63	11.91	11.54	11.86	530,880	+0.07(+0.60%)
Dec 09, 2011	11.24	11.79	11.21	11.79	438,242	+0.56(+5.03%)
Dec 08, 2011	11.25	11.27	11.13	11.22	236,923	-0.13(-1.12%)
Dec 07, 2011	11.23	11.35	11.14	11.35	362,769	+0.06(+0.50%)
Dec 06, 2011	11.28	11.29	10.81	11.29	571,819	+0.02(+0.19%)
Dec 05, 2011	10.98	11.31	10.90	11.27	625,538	+0.46(+4.24%)
Dec 02, 2011	10.86	11.03	10.70	10.81	957,803	+0.42(+4.07%)

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.