Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.41 -3.65 (-2.34%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.26	12.41	12.19	12.24	2,269,453	+0.45(+3.82%)
Jun 26, 2013	11.78	11.91	11.65	11.79	448,821	+0.04(+0.36%)
Jun 25, 2013	12.03	12.09	11.73	11.75	551,997	-0.16(-1.36%)
Jun 24, 2013	11.95	12.08	11.74	11.91	709,856	-0.08(-0.65%)
Jun 21, 2013	12.05	12.12	11.94	11.99	660,300	-0.02(-0.18%)
Jun 20, 2013	12.05	12.22	11.86	12.01	700,761	-0.19(-1.56%)
Jun 19, 2013	12.22	12.28	12.01	12.20	459,969	+0.01(+0.12%)
Jun 18, 2013	12.11	12.28	12.10	12.19	322,515	+0.10(+0.82%)
Jun 17, 2013	12.19	12.29	12.00	12.09	278,444	+0.05(+0.41%)
Jun 14, 2013	11.80	12.11	11.76	12.04	404,860	+0.23(+1.97%)
Jun 13, 2013	11.62	12.08	11.62	11.81	741,312	+0.15(+1.33%)
Jun 12, 2013	11.96	11.96	11.63	11.65	834,985	-0.42(-3.50%)
Jun 11, 2013	12.25	12.31	12.05	12.08	850,634	-0.28(-2.28%)
Jun 10, 2013	12.42	12.48	12.05	12.36	1,907,341	-0.32(-2.56%)
Jun 07, 2013	12.61	12.86	12.50	12.68	649,320	+0.13(+1.01%)
Jun 06, 2013	12.24	12.60	12.24	12.55	423,093	+0.24(+1.94%)
Jun 05, 2013	12.49	12.59	12.31	12.31	189,816	-0.25(-1.96%)
Jun 04, 2013	12.27	12.65	12.27	12.56	298,917	+0.26(+2.12%)

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.