Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

152.29 -0.26 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.56	13.66	13.48	13.63	142,082	+0.11(+0.83%)
Apr 28, 2011	13.40	13.55	13.40	13.52	31,700	+0.10(+0.74%)
Apr 27, 2011	13.51	13.55	13.36	13.42	197,586	-0.11(-0.83%)
Apr 26, 2011	13.53	13.66	13.51	13.54	224,202	-0.01(-0.10%)
Apr 25, 2011	13.47	13.59	13.47	13.55	383,919	+0.08(+0.58%)
Apr 21, 2011	13.50	13.65	13.37	13.47	30,469	-0.03(-0.21%)
Apr 20, 2011	13.50	13.57	13.32	13.50	418,660	+0.10(+0.74%)
Apr 19, 2011	13.43	13.43	13.25	13.40	72,243	-0.04(-0.31%)
Apr 18, 2011	13.44	13.51	13.32	13.44	99,870	-0.09(-0.68%)
Apr 15, 2011	13.42	13.61	13.32	13.54	702,604	+0.16(+1.16%)
Apr 14, 2011	13.24	13.44	13.18	13.38	106,688	+0.11(+0.80%)
Apr 13, 2011	13.41	13.47	13.16	13.28	117,545	-0.07(-0.53%)
Apr 12, 2011	13.44	13.47	13.23	13.35	102,687	-0.24(-1.76%)
Apr 11, 2011	13.82	13.82	13.51	13.59	54,720	-0.23(-1.63%)
Apr 08, 2011	13.45	13.98	13.40	13.81	714,700	+0.36(+2.67%)
Apr 07, 2011	13.27	13.56	13.27	13.45	388,131	+0.15(+1.11%)
Apr 06, 2011	13.11	13.33	12.93	13.30	261,707	+0.27(+2.06%)
Apr 05, 2011	12.88	13.07	12.84	13.04	754,204	+0.17(+1.32%)
Apr 04, 2011	12.92	13.04	12.83	12.87	72,454	-0.03(-0.22%)

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.