Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.41 -1.00 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.51	13.61	13.42	13.58	142,664	+0.11(+0.83%)
Apr 28, 2011	13.34	13.49	13.34	13.47	31,830	+0.10(+0.74%)
Apr 27, 2011	13.46	13.49	13.31	13.37	198,394	-0.11(-0.83%)
Apr 26, 2011	13.47	13.61	13.46	13.48	225,120	-0.01(-0.10%)
Apr 25, 2011	13.42	13.53	13.41	13.49	385,490	+0.08(+0.58%)
Apr 21, 2011	13.45	13.59	13.32	13.42	30,593	-0.03(-0.21%)
Apr 20, 2011	13.45	13.52	13.27	13.45	420,373	+0.10(+0.74%)
Apr 19, 2011	13.38	13.38	13.20	13.35	72,539	-0.04(-0.31%)
Apr 18, 2011	13.38	13.45	13.27	13.39	100,278	-0.09(-0.68%)
Apr 15, 2011	13.36	13.55	13.26	13.48	705,479	+0.15(+1.16%)
Apr 14, 2011	13.19	13.39	13.12	13.33	107,125	+0.11(+0.80%)
Apr 13, 2011	13.35	13.42	13.11	13.22	118,026	-0.07(-0.53%)
Apr 12, 2011	13.39	13.42	13.18	13.29	103,107	-0.24(-1.76%)
Apr 11, 2011	13.76	13.76	13.45	13.53	54,944	-0.22(-1.63%)
Apr 08, 2011	13.40	13.92	13.34	13.75	717,625	+0.36(+2.67%)
Apr 07, 2011	13.21	13.51	13.21	13.40	389,719	+0.15(+1.11%)
Apr 06, 2011	13.05	13.28	12.88	13.25	262,778	+0.27(+2.06%)
Apr 05, 2011	12.83	13.02	12.79	12.98	757,290	+0.17(+1.31%)
Apr 04, 2011	12.87	12.99	12.78	12.81	72,751	-0.03(-0.22%)

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.