Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.34 -1.07 (-0.71%)

Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.52	13.53	13.17	13.43	484,083	-0.10(-0.73%)
Jun 29, 2011	13.52	13.53	13.45	13.53	295,182	+0.06(+0.47%)
Jun 28, 2011	13.26	13.55	13.14	13.46	520,124	+0.20(+1.54%)
Jun 27, 2011	13.41	13.45	13.21	13.26	535,987	-0.18(-1.36%)
Jun 24, 2011	13.56	13.56	13.28	13.44	1,227,673	-0.11(-0.83%)
Jun 23, 2011	13.43	13.56	13.14	13.55	801,911	+0.08(+0.57%)
Jun 22, 2011	13.15	13.55	13.15	13.48	1,251,221	+0.34(+2.62%)
Jun 21, 2011	12.95	13.17	12.77	13.13	1,515,601	+0.24(+1.85%)
Jun 20, 2011	12.92	12.93	12.82	12.89	827,957	+0.13(+1.05%)
Jun 17, 2011	12.97	12.97	12.63	12.76	2,432,701	+0.43(+3.48%)
Jun 16, 2011	12.39	12.48	12.22	12.33	325,833	+0.01(+0.06%)
Jun 15, 2011	12.56	12.56	12.22	12.32	665,931	-0.29(-2.28%)
Jun 14, 2011	12.67	12.74	12.50	12.61	558,858	-0.01(-0.11%)
Jun 13, 2011	12.47	12.65	12.43	12.63	373,868	+0.20(+1.64%)
Jun 10, 2011	12.56	12.61	12.39	12.42	464,757	-0.20(-1.56%)
Jun 09, 2011	12.46	12.65	12.42	12.62	396,820	+0.20(+1.64%)
Jun 08, 2011	12.52	12.62	12.37	12.42	798,929	-0.13(-1.01%)
Jun 07, 2011	12.92	12.96	12.51	12.54	2,028,009	+0.12(+0.96%)
Jun 06, 2011	12.47	12.57	12.40	12.42	441,517	-0.03(-0.23%)

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.