Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

162.05 +2.42 (+1.52%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.69	12.89	12.46	12.74	204,956	-0.07(-0.55%)
Jul 28, 2011	13.37	13.43	12.76	12.81	480,929	-0.53(-3.99%)
Jul 27, 2011	13.18	13.40	13.17	13.34	594,196	+0.07(+0.53%)
Jul 26, 2011	13.18	13.56	13.07	13.27	466,542	-0.01(-0.05%)
Jul 25, 2011	13.09	13.32	12.96	13.28	223,016	+0.01(+0.11%)
Jul 22, 2011	13.21	13.31	13.21	13.26	273,041	-0.17(-1.25%)
Jul 21, 2011	13.07	13.57	12.91	13.43	695,011	+0.48(+3.68%)
Jul 20, 2011	13.00	13.04	12.85	12.95	736,557	-0.07(-0.54%)
Jul 19, 2011	13.09	13.44	12.99	13.02	507,539	-0.04(-0.27%)
Jul 18, 2011	13.12	13.17	12.95	13.06	401,572	-0.07(-0.53%)
Jul 15, 2011	14.08	14.08	13.13	13.13	542,577	-0.60(-4.39%)
Jul 14, 2011	13.88	13.98	13.64	13.73	384,430	-0.18(-1.31%)
Jul 13, 2011	13.65	13.98	13.54	13.91	383,651	+0.23(+1.69%)
Jul 12, 2011	13.16	13.70	13.09	13.68	495,805	+0.41(+3.11%)
Jul 11, 2011	13.48	13.53	13.09	13.27	356,600	-0.31(-2.27%)
Jul 08, 2011	13.28	13.63	13.28	13.58	468,339	+0.24(+1.78%)
Jul 07, 2011	13.25	13.40	13.23	13.34	302,072	+0.09(+0.69%)
Jul 06, 2011	13.24	13.30	13.13	13.25	414,661	-0.06(-0.42%)
Jul 05, 2011	13.35	13.37	13.09	13.30	272,128	-0.06(-0.42%)

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.