Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.55	13.65	13.47	13.62	142,185	+0.11(+0.83%)
Apr 28, 2011	13.39	13.54	13.39	13.51	31,723	+0.10(+0.74%)
Apr 27, 2011	13.51	13.54	13.35	13.41	197,728	-0.11(-0.83%)
Apr 26, 2011	13.52	13.65	13.51	13.53	224,364	-0.01(-0.10%)
Apr 25, 2011	13.46	13.58	13.46	13.54	384,196	+0.08(+0.58%)
Apr 21, 2011	13.49	13.64	13.36	13.46	30,491	-0.03(-0.21%)
Apr 20, 2011	13.49	13.56	13.31	13.49	418,961	+0.10(+0.74%)
Apr 19, 2011	13.42	13.42	13.24	13.39	72,295	-0.04(-0.31%)
Apr 18, 2011	13.43	13.50	13.31	13.43	99,942	-0.09(-0.68%)
Apr 15, 2011	13.41	13.60	13.31	13.53	703,110	+0.16(+1.16%)
Apr 14, 2011	13.23	13.43	13.17	13.37	106,765	+0.11(+0.80%)
Apr 13, 2011	13.40	13.46	13.15	13.27	117,630	-0.07(-0.53%)
Apr 12, 2011	13.43	13.46	13.22	13.34	102,761	-0.24(-1.76%)
Apr 11, 2011	13.81	13.81	13.50	13.58	54,759	-0.23(-1.63%)
Apr 08, 2011	13.44	13.97	13.39	13.80	715,216	+0.36(+2.67%)
Apr 07, 2011	13.26	13.55	13.26	13.44	388,410	+0.15(+1.11%)
Apr 06, 2011	13.10	13.32	12.92	13.29	261,896	+0.27(+2.06%)
Apr 05, 2011	12.87	13.06	12.83	13.03	754,747	+0.17(+1.31%)
Apr 04, 2011	12.91	13.03	12.82	12.86	72,507	-0.03(-0.22%)

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.