Skip to main content

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

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.