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 (%)
Jun 30, 2011	13.47	13.48	13.13	13.38	485,777	-0.10(-0.73%)
Jun 29, 2011	13.47	13.48	13.40	13.48	296,215	+0.06(+0.47%)
Jun 28, 2011	13.21	13.51	13.09	13.42	521,944	+0.20(+1.54%)
Jun 27, 2011	13.36	13.40	13.16	13.21	537,863	-0.18(-1.36%)
Jun 24, 2011	13.51	13.51	13.23	13.39	1,231,969	-0.11(-0.83%)
Jun 23, 2011	13.38	13.51	13.09	13.51	804,717	+0.08(+0.57%)
Jun 22, 2011	13.10	13.51	13.10	13.43	1,255,599	+0.34(+2.62%)
Jun 21, 2011	12.90	13.13	12.73	13.09	1,520,904	+0.24(+1.85%)
Jun 20, 2011	12.88	12.89	12.77	12.85	830,854	+0.13(+1.05%)
Jun 17, 2011	12.93	12.93	12.59	12.72	2,441,214	+0.43(+3.48%)
Jun 16, 2011	12.34	12.44	12.18	12.29	326,973	+0.01(+0.06%)
Jun 15, 2011	12.51	12.51	12.18	12.28	668,261	-0.29(-2.28%)
Jun 14, 2011	12.62	12.69	12.46	12.57	560,814	-0.01(-0.11%)
Jun 13, 2011	12.43	12.61	12.39	12.58	375,176	+0.20(+1.64%)
Jun 10, 2011	12.52	12.57	12.35	12.38	466,383	-0.20(-1.56%)
Jun 09, 2011	12.41	12.60	12.37	12.58	398,209	+0.20(+1.64%)
Jun 08, 2011	12.48	12.58	12.32	12.37	801,725	-0.13(-1.01%)
Jun 07, 2011	12.88	12.91	12.46	12.50	2,035,105	+0.12(+0.96%)
Jun 06, 2011	12.43	12.53	12.36	12.38	443,062	-0.03(-0.23%)

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.