Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.72	12.93	12.49	12.77	204,389	-0.07(-0.55%)
Jul 28, 2011	13.41	13.47	12.79	12.84	479,598	-0.53(-3.99%)
Jul 27, 2011	13.21	13.44	13.21	13.38	592,551	+0.07(+0.53%)
Jul 26, 2011	13.21	13.59	13.11	13.31	465,250	-0.01(-0.05%)
Jul 25, 2011	13.13	13.35	13.00	13.31	222,398	+0.01(+0.11%)
Jul 22, 2011	13.24	13.35	13.24	13.30	272,285	-0.17(-1.25%)
Jul 21, 2011	13.11	13.61	12.95	13.47	693,087	+0.48(+3.68%)
Jul 20, 2011	13.03	13.08	12.88	12.99	734,518	-0.07(-0.54%)
Jul 19, 2011	13.12	13.48	13.02	13.06	506,134	-0.04(-0.27%)
Jul 18, 2011	13.16	13.21	12.99	13.09	400,460	-0.07(-0.53%)
Jul 15, 2011	14.12	14.12	13.16	13.16	541,075	-0.60(-4.39%)
Jul 14, 2011	13.92	14.02	13.68	13.77	383,365	-0.18(-1.31%)
Jul 13, 2011	13.69	14.01	13.58	13.95	382,589	+0.23(+1.69%)
Jul 12, 2011	13.19	13.73	13.12	13.72	494,433	+0.41(+3.11%)
Jul 11, 2011	13.52	13.57	13.13	13.31	355,613	-0.31(-2.27%)
Jul 08, 2011	13.31	13.66	13.31	13.61	467,042	+0.24(+1.78%)
Jul 07, 2011	13.28	13.44	13.26	13.38	301,235	+0.09(+0.69%)
Jul 06, 2011	13.28	13.34	13.16	13.28	413,513	-0.06(-0.42%)
Jul 05, 2011	13.39	13.41	13.13	13.34	271,375	-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.