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 (%)
Dec 30, 2011	12.10	12.26	12.06	12.12	396,776	+0.01(+0.06%)
Dec 29, 2011	12.13	12.24	12.09	12.11	284,224	-0.02(-0.17%)
Dec 28, 2011	12.20	12.23	12.01	12.13	195,822	-0.11(-0.86%)
Dec 27, 2011	12.28	12.44	12.13	12.24	291,377	-0.06(-0.46%)
Dec 23, 2011	12.49	12.65	12.26	12.30	352,076	-0.23(-1.85%)
Dec 21, 2011	12.23	12.82	12.09	12.53	813,835	+0.25(+2.00%)
Dec 20, 2011	11.93	12.34	11.78	12.28	576,187	+0.50(+4.23%)
Dec 19, 2011	11.86	11.87	11.66	11.78	228,131	-0.12(-1.00%)
Dec 16, 2011	11.61	12.06	11.58	11.90	673,169	+0.30(+2.54%)
Dec 15, 2011	11.78	11.84	11.57	11.61	244,056	+0.03(+0.24%)
Dec 14, 2011	11.65	11.66	11.36	11.58	659,136	-0.17(-1.44%)
Dec 13, 2011	11.93	12.10	10.96	11.75	774,294	-0.07(-0.59%)
Dec 12, 2011	11.59	11.87	11.50	11.82	532,668	+0.07(+0.60%)
Dec 09, 2011	11.21	11.75	11.17	11.75	439,719	+0.56(+5.03%)
Dec 08, 2011	11.21	11.23	11.09	11.19	237,721	-0.13(-1.12%)
Dec 07, 2011	11.19	11.31	11.10	11.31	363,991	+0.06(+0.50%)
Dec 06, 2011	11.24	11.26	10.77	11.26	573,745	+0.02(+0.19%)
Dec 05, 2011	10.94	11.27	10.86	11.24	627,645	+0.46(+4.24%)
Dec 02, 2011	10.82	10.99	10.67	10.78	961,029	+0.42(+4.07%)

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.