Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

154.02 +1.12 (+0.73%)

Streaming Delayed Price Updated: 2:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.73	12.94	12.50	12.78	204,241	-0.07(-0.55%)
Jul 28, 2011	13.42	13.48	12.80	12.85	479,252	-0.53(-3.99%)
Jul 27, 2011	13.22	13.45	13.22	13.39	592,124	+0.07(+0.53%)
Jul 26, 2011	13.22	13.60	13.12	13.31	464,915	-0.01(-0.05%)
Jul 25, 2011	13.14	13.36	13.01	13.32	222,238	+0.01(+0.11%)
Jul 22, 2011	13.25	13.36	13.25	13.31	272,089	-0.17(-1.25%)
Jul 21, 2011	13.12	13.62	12.96	13.48	692,587	+0.48(+3.68%)
Jul 20, 2011	13.04	13.09	12.89	13.00	733,988	-0.07(-0.54%)
Jul 19, 2011	13.13	13.49	13.03	13.07	505,770	-0.04(-0.27%)
Jul 18, 2011	13.17	13.22	13.00	13.10	400,172	-0.07(-0.53%)
Jul 15, 2011	14.13	14.13	13.17	13.17	540,685	-0.60(-4.39%)
Jul 14, 2011	13.93	14.03	13.69	13.78	383,089	-0.18(-1.31%)
Jul 13, 2011	13.70	14.02	13.59	13.96	382,313	+0.23(+1.69%)
Jul 12, 2011	13.20	13.74	13.13	13.73	494,077	+0.41(+3.11%)
Jul 11, 2011	13.53	13.58	13.14	13.31	355,356	-0.31(-2.27%)
Jul 08, 2011	13.32	13.67	13.32	13.62	466,705	+0.24(+1.78%)
Jul 07, 2011	13.29	13.45	13.27	13.39	301,018	+0.09(+0.69%)
Jul 06, 2011	13.29	13.35	13.17	13.29	413,216	-0.06(-0.42%)
Jul 05, 2011	13.40	13.42	13.14	13.35	271,179	-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.