Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +2.79 (+1.85%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.36	13.55	13.10	13.15	133,820	-0.19(-1.43%)
Jan 28, 2011	13.27	13.36	12.98	13.34	52,704	+0.09(+0.69%)
Jan 27, 2011	12.99	13.24	12.80	13.24	383,106	+0.23(+1.79%)
Jan 26, 2011	13.00	13.15	12.86	13.01	48,806	+0.01(+0.05%)
Jan 25, 2011	12.96	13.03	12.93	13.01	38,154	+0.05(+0.38%)
Jan 24, 2011	12.79	13.01	12.79	12.96	43,272	+0.20(+1.55%)
Jan 21, 2011	13.03	13.24	12.73	12.76	247,075	+0.01(+0.11%)
Jan 20, 2011	12.90	12.93	12.70	12.74	193,746	-0.16(-1.26%)
Jan 19, 2011	13.04	13.27	12.84	12.91	101,634	-0.18(-1.40%)
Jan 18, 2011	13.09	13.14	12.81	13.09	115,204	+0.00(+0.00%)
Jan 14, 2011	13.03	13.09	12.89	13.09	37,284	+0.08(+0.60%)
Jan 13, 2011	13.03	13.06	12.93	13.01	38,146	-0.01(-0.05%)
Jan 12, 2011	13.22	13.22	12.81	13.02	192,438	-0.12(-0.91%)
Jan 11, 2011	12.84	13.21	12.81	13.14	72,636	+0.33(+2.59%)
Jan 10, 2011	12.85	12.92	12.77	12.81	171,619	-0.04(-0.27%)
Jan 07, 2011	12.98	13.02	12.79	12.84	649,804	-0.16(-1.25%)
Jan 06, 2011	13.20	13.20	12.72	13.01	485,413	-0.23(-1.70%)
Jan 05, 2011	13.30	13.39	13.14	13.23	228,002	-0.07(-0.53%)
Jan 04, 2011	13.53	13.60	13.14	13.30	366,148	-0.22(-1.62%)

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.