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 (%)
Feb 29, 2012	12.98	12.99	12.82	12.94	266,387	-0.05(-0.38%)
Feb 28, 2012	12.96	12.99	12.86	12.98	360,026	+0.06(+0.43%)
Feb 27, 2012	12.84	12.98	12.82	12.93	259,795	+0.01(+0.05%)
Feb 24, 2012	12.90	12.96	12.77	12.92	353,498	+0.04(+0.27%)
Feb 23, 2012	12.77	12.91	12.72	12.89	245,820	+0.12(+0.94%)
Feb 22, 2012	12.65	12.78	12.63	12.77	165,778	+0.08(+0.61%)
Feb 21, 2012	12.67	12.72	12.54	12.69	750,974	+0.08(+0.67%)
Feb 17, 2012	12.68	12.68	12.49	12.61	600,143	-0.06(-0.44%)
Feb 16, 2012	12.54	12.67	12.51	12.66	301,733	+0.11(+0.90%)
Feb 15, 2012	12.62	12.67	12.47	12.55	310,605	-0.03(-0.22%)
Feb 14, 2012	12.50	12.65	12.44	12.58	262,775	+0.04(+0.28%)
Feb 13, 2012	12.47	12.56	12.40	12.54	254,563	+0.13(+1.08%)
Feb 10, 2012	12.42	12.51	12.25	12.41	437,550	-0.11(-0.84%)
Feb 09, 2012	12.46	12.51	12.35	12.51	321,362	-0.01(-0.06%)
Feb 08, 2012	12.46	12.67	12.36	12.52	297,696	+0.11(+0.91%)
Feb 07, 2012	12.44	12.49	12.23	12.41	314,371	-0.09(-0.73%)
Feb 06, 2012	12.30	12.51	12.09	12.50	447,640	+0.06(+0.51%)
Feb 03, 2012	12.38	12.68	12.27	12.44	679,746	-0.11(-0.90%)
Feb 02, 2012	12.56	12.63	12.49	12.55	193,351	+0.05(+0.39%)

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.