Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.09 12.09 11.93 11.97 314,247 -0.08(-0.70%)
Mar 29, 2012 11.89 12.09 11.74 12.05 171,371 +0.10(+0.82%)
Mar 28, 2012 12.18 12.23 11.92 11.95 405,589 -0.20(-1.62%)
Mar 27, 2012 12.30 12.30 12.14 12.15 240,861 -0.13(-1.09%)
Mar 26, 2012 12.34 12.48 12.28 12.28 216,420 +0.01(+0.06%)
Mar 23, 2012 12.30 12.35 12.24 12.28 86,941 -0.04(-0.29%)
Mar 22, 2012 12.27 12.35 12.23 12.31 221,768 -0.04(-0.34%)
Mar 21, 2012 12.17 12.42 12.15 12.35 177,590 +0.20(+1.68%)
Mar 20, 2012 12.11 12.20 12.02 12.15 141,747 +0.01(+0.06%)
Mar 19, 2012 12.08 12.28 12.02 12.14 589,073 +0.08(+0.70%)
Mar 16, 2012 12.05 12.13 12.01 12.06 882,301 -0.01(-0.06%)
Mar 15, 2012 11.99 12.12 11.90 12.06 839,757 +0.05(+0.41%)
Mar 14, 2012 11.91 12.19 11.78 12.02 339,223 +0.09(+0.77%)
Mar 13, 2012 12.18 12.20 11.83 11.92 618,778 -0.39(-3.14%)
Mar 12, 2012 12.31 12.40 12.28 12.31 128,699 +0.00(+0.00%)
Mar 09, 2012 12.34 12.52 12.24 12.31 321,091 -0.06(-0.45%)
Mar 08, 2012 12.32 12.39 12.23 12.37 90,126 +0.13(+1.03%)
Mar 07, 2012 12.26 12.30 12.09 12.24 123,991 +0.01(+0.06%)
Mar 06, 2012 12.33 12.37 12.18 12.23 193,819 -0.21(-1.69%)
Mar 05, 2012 12.44 12.50 12.39 12.44 168,656 -0.02(-0.17%)
Mar 02, 2012 12.65 12.71 12.42 12.46 226,439 -0.18(-1.44%)
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.