Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.51	12.51	12.27	12.36	152,226	-0.06(-0.51%)
Jan 30, 2012	12.29	12.46	12.22	12.42	386,152	+0.05(+0.40%)
Jan 27, 2012	12.29	12.41	12.27	12.37	279,182	+0.04(+0.34%)
Jan 26, 2012	12.29	12.34	12.20	12.33	158,259	+0.08(+0.69%)
Jan 25, 2012	12.12	12.30	12.05	12.25	366,428	+0.11(+0.87%)
Jan 24, 2012	12.13	12.27	11.94	12.14	208,254	-0.01(-0.12%)
Jan 23, 2012	12.07	12.22	11.99	12.15	258,678	+0.08(+0.64%)
Jan 20, 2012	12.27	12.32	12.02	12.08	515,788	-0.23(-1.88%)
Jan 19, 2012	12.41	12.53	12.31	12.31	147,099	-0.09(-0.74%)
Jan 18, 2012	12.10	12.41	12.02	12.40	147,344	+0.32(+2.61%)
Jan 17, 2012	12.38	12.38	12.08	12.08	280,326	-0.18(-1.49%)
Jan 13, 2012	12.28	12.38	12.20	12.27	266,435	-0.11(-0.85%)
Jan 12, 2012	12.36	12.39	12.22	12.37	86,707	+0.01(+0.11%)
Jan 11, 2012	12.23	12.39	12.23	12.36	158,034	+0.11(+0.86%)
Jan 10, 2012	12.20	12.28	12.17	12.25	239,127	+0.20(+1.63%)
Jan 09, 2012	12.05	12.22	12.04	12.06	218,775	+0.07(+0.59%)
Jan 06, 2012	12.07	12.07	11.92	11.99	150,714	-0.06(-0.52%)
Jan 05, 2012	12.13	12.22	11.98	12.05	243,692	-0.12(-0.98%)

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.