Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

159.86 +1.97 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.05	12.21	12.01	12.07	398,451	+0.01(+0.06%)
Dec 29, 2011	12.08	12.19	12.03	12.06	285,425	-0.02(-0.17%)
Dec 28, 2011	12.15	12.18	11.96	12.08	196,649	-0.10(-0.86%)
Dec 27, 2011	12.23	12.38	12.08	12.19	292,608	-0.06(-0.46%)
Dec 23, 2011	12.44	12.59	12.21	12.24	353,563	-0.23(-1.85%)
Dec 21, 2011	12.17	12.76	12.03	12.48	817,271	+0.24(+2.00%)
Dec 20, 2011	11.88	12.29	11.73	12.23	578,620	+0.50(+4.23%)
Dec 19, 2011	11.81	11.82	11.61	11.73	229,095	-0.12(-1.00%)
Dec 16, 2011	11.56	12.01	11.53	11.85	676,011	+0.29(+2.54%)
Dec 15, 2011	11.73	11.79	11.52	11.56	245,086	+0.03(+0.24%)
Dec 14, 2011	11.60	11.61	11.31	11.53	661,919	-0.17(-1.44%)
Dec 13, 2011	11.88	12.05	10.92	11.70	777,563	-0.07(-0.59%)
Dec 12, 2011	11.54	11.82	11.45	11.77	534,918	+0.07(+0.60%)
Dec 09, 2011	11.16	11.70	11.12	11.70	441,575	+0.56(+5.02%)
Dec 08, 2011	11.17	11.18	11.05	11.14	238,725	-0.13(-1.12%)
Dec 07, 2011	11.15	11.26	11.05	11.26	365,528	+0.06(+0.50%)
Dec 06, 2011	11.19	11.21	10.73	11.21	576,168	+0.02(+0.19%)
Dec 05, 2011	10.89	11.22	10.82	11.19	630,295	+0.45(+4.24%)
Dec 02, 2011	10.78	10.94	10.62	10.73	965,087	+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.