Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

183.50 +7.70 (+4.38%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.47	12.47	12.24	12.32	152,649	-0.06(-0.51%)
Jan 30, 2012	12.26	12.42	12.18	12.39	387,224	+0.05(+0.40%)
Jan 27, 2012	12.25	12.38	12.23	12.34	279,957	+0.04(+0.34%)
Jan 26, 2012	12.26	12.30	12.17	12.30	158,698	+0.08(+0.69%)
Jan 25, 2012	12.09	12.27	12.02	12.21	367,446	+0.11(+0.87%)
Jan 24, 2012	12.09	12.23	11.91	12.11	208,832	-0.01(-0.12%)
Jan 23, 2012	12.04	12.18	11.95	12.12	259,396	+0.08(+0.64%)
Jan 20, 2012	12.23	12.28	11.99	12.04	517,220	-0.23(-1.88%)
Jan 19, 2012	12.38	12.49	12.27	12.27	147,507	-0.09(-0.74%)
Jan 18, 2012	12.07	12.38	11.99	12.37	147,753	+0.32(+2.61%)
Jan 17, 2012	12.34	12.34	12.04	12.05	281,104	-0.18(-1.49%)
Jan 13, 2012	12.25	12.34	12.17	12.23	267,175	-0.11(-0.85%)
Jan 12, 2012	12.33	12.35	12.18	12.34	86,948	+0.01(+0.11%)
Jan 11, 2012	12.20	12.36	12.20	12.32	158,473	+0.11(+0.86%)
Jan 10, 2012	12.16	12.25	12.13	12.22	239,791	+0.20(+1.63%)
Jan 09, 2012	12.02	12.19	12.01	12.02	219,382	+0.07(+0.59%)
Jan 06, 2012	12.04	12.04	11.89	11.95	151,132	-0.06(-0.52%)
Jan 05, 2012	12.09	12.18	11.95	12.02	244,368	-0.12(-0.98%)

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.