Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.68	12.88	12.45	12.73	205,104	-0.07(-0.55%)
Jul 28, 2011	13.36	13.42	12.75	12.80	481,276	-0.53(-3.99%)
Jul 27, 2011	13.17	13.39	13.16	13.33	594,625	+0.07(+0.53%)
Jul 26, 2011	13.17	13.55	13.06	13.26	466,878	-0.01(-0.05%)
Jul 25, 2011	13.08	13.31	12.95	13.27	223,176	+0.01(+0.11%)
Jul 22, 2011	13.20	13.30	13.20	13.25	273,238	-0.17(-1.25%)
Jul 21, 2011	13.06	13.56	12.90	13.42	695,512	+0.48(+3.68%)
Jul 20, 2011	12.99	13.04	12.84	12.94	737,088	-0.07(-0.54%)
Jul 19, 2011	13.08	13.43	12.98	13.01	507,905	-0.04(-0.27%)
Jul 18, 2011	13.11	13.16	12.94	13.05	401,862	-0.07(-0.53%)
Jul 15, 2011	14.07	14.07	13.12	13.12	542,968	-0.60(-4.39%)
Jul 14, 2011	13.87	13.97	13.63	13.72	384,707	-0.18(-1.31%)
Jul 13, 2011	13.64	13.97	13.53	13.90	383,928	+0.23(+1.69%)
Jul 12, 2011	13.15	13.69	13.08	13.67	496,163	+0.41(+3.11%)
Jul 11, 2011	13.47	13.52	13.08	13.26	356,857	-0.31(-2.27%)
Jul 08, 2011	13.27	13.62	13.27	13.57	468,676	+0.24(+1.78%)
Jul 07, 2011	13.24	13.39	13.22	13.33	302,289	+0.09(+0.69%)
Jul 06, 2011	13.23	13.29	13.12	13.24	414,960	-0.06(-0.42%)
Jul 05, 2011	13.34	13.36	13.08	13.29	272,324	-0.06(-0.42%)

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.