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 (%)
Apr 30, 2012	12.06	12.16	11.99	12.02	114,243	-0.09(-0.75%)
Apr 27, 2012	12.05	12.19	12.02	12.11	177,812	+0.07(+0.58%)
Apr 26, 2012	12.03	12.15	12.00	12.04	155,936	-0.01(-0.06%)
Apr 25, 2012	12.08	12.12	12.02	12.04	166,515	+0.08(+0.70%)
Apr 24, 2012	11.97	12.05	11.92	11.96	85,109	+0.01(+0.06%)
Apr 23, 2012	11.92	11.97	11.79	11.95	77,540	-0.06(-0.53%)
Apr 20, 2012	12.04	12.12	11.97	12.02	147,223	+0.04(+0.29%)
Apr 19, 2012	11.87	12.05	11.76	11.98	221,146	+0.13(+1.13%)
Apr 18, 2012	11.94	11.94	11.78	11.85	116,905	-0.13(-1.06%)
Apr 17, 2012	11.98	12.02	11.89	11.97	89,145	+0.03(+0.24%)
Apr 16, 2012	11.96	12.00	11.71	11.94	188,620	+0.11(+0.89%)
Apr 13, 2012	11.92	11.92	11.79	11.84	101,432	-0.09(-0.77%)
Apr 12, 2012	11.76	11.98	11.76	11.93	193,814	+0.15(+1.31%)
Apr 11, 2012	11.76	11.81	11.66	11.78	181,964	+0.08(+0.66%)
Apr 10, 2012	11.87	11.88	11.56	11.70	251,747	-0.20(-1.65%)
Apr 09, 2012	11.89	11.90	11.73	11.90	237,619	-0.18(-1.51%)
Apr 05, 2012	11.90	12.09	11.87	12.08	170,541	+0.13(+1.06%)
Apr 04, 2012	11.91	11.99	11.69	11.95	946,861	-0.06(-0.47%)
Apr 03, 2012	12.22	12.41	11.98	12.01	772,525	-0.14(-1.16%)

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.