Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.90 +2.48 (+1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.31	13.50	13.05	13.10	134,271	-0.19(-1.43%)
Jan 28, 2011	13.22	13.32	12.94	13.29	52,881	+0.09(+0.69%)
Jan 27, 2011	12.95	13.20	12.76	13.20	384,396	+0.23(+1.79%)
Jan 26, 2011	12.95	13.11	12.81	12.97	48,970	+0.01(+0.05%)
Jan 25, 2011	12.92	12.99	12.89	12.96	38,283	+0.05(+0.38%)
Jan 24, 2011	12.74	12.96	12.74	12.91	43,417	+0.20(+1.55%)
Jan 21, 2011	12.99	13.20	12.69	12.72	247,908	+0.01(+0.11%)
Jan 20, 2011	12.86	12.89	12.65	12.70	194,399	-0.16(-1.25%)
Jan 19, 2011	13.00	13.23	12.80	12.86	101,976	-0.18(-1.40%)
Jan 18, 2011	13.05	13.09	12.76	13.05	115,592	+0.00(+0.00%)
Jan 14, 2011	12.99	13.05	12.85	13.05	37,410	+0.08(+0.60%)
Jan 13, 2011	12.99	13.02	12.88	12.97	38,274	-0.01(-0.05%)
Jan 12, 2011	13.17	13.17	12.76	12.98	193,086	-0.12(-0.91%)
Jan 11, 2011	12.80	13.16	12.76	13.09	72,880	+0.33(+2.59%)
Jan 10, 2011	12.81	12.88	12.72	12.76	172,197	-0.04(-0.28%)
Jan 07, 2011	12.94	12.98	12.74	12.80	651,993	-0.16(-1.25%)
Jan 06, 2011	13.16	13.16	12.67	12.96	487,048	-0.22(-1.70%)
Jan 05, 2011	13.26	13.34	13.09	13.19	228,770	-0.07(-0.53%)
Jan 04, 2011	13.49	13.56	13.10	13.26	367,381	-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.