Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.41 -1.00 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.19	13.26	13.05	13.12	393,166	+0.01(+0.06%)
Nov 27, 2013	13.13	13.24	13.05	13.11	639,042	+0.01(+0.06%)
Nov 26, 2013	13.10	13.12	12.89	13.11	956,066	-0.03(-0.23%)
Nov 25, 2013	13.36	13.38	13.14	13.14	230,545	-0.14(-1.02%)
Nov 22, 2013	13.32	13.50	13.22	13.27	835,434	+0.01(+0.11%)
Nov 21, 2013	13.20	13.29	13.14	13.26	546,160	+0.14(+1.09%)
Nov 20, 2013	13.29	13.29	12.98	13.11	738,932	-0.11(-0.80%)
Nov 19, 2013	13.09	13.28	13.08	13.22	1,080,238	+0.16(+1.21%)
Nov 18, 2013	12.99	13.26	12.91	13.06	1,205,236	+0.11(+0.81%)
Nov 15, 2013	13.15	13.24	12.75	12.96	6,927,016	-0.20(-1.48%)
Nov 14, 2013	13.09	13.29	12.93	13.15	1,019,720	+0.17(+1.27%)
Nov 12, 2013	12.70	13.01	12.46	12.99	868,644	-0.17(-1.31%)
Nov 11, 2013	13.26	13.37	13.16	13.16	350,253	-0.07(-0.51%)
Nov 08, 2013	13.21	13.32	12.90	13.23	479,074	+0.03(+0.23%)
Nov 07, 2013	13.20	13.44	13.18	13.20	385,574	-0.04(-0.28%)
Nov 06, 2013	13.24	13.49	13.14	13.23	1,077,872	+0.03(+0.23%)
Nov 05, 2013	13.23	13.34	13.14	13.20	1,103,130	-0.16(-1.22%)
Nov 04, 2013	13.56	13.71	13.32	13.37	666,894	-0.18(-1.35%)

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.