Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.689	9.774	9.640	9.732	452,843	+0.01(+0.07%)
Sep 27, 2012	9.760	9.795	9.663	9.725	476,940	+0.06(+0.58%)
Sep 26, 2012	9.640	9.668	9.387	9.668	514,255	+0.01(+0.07%)
Sep 25, 2012	9.781	9.837	9.626	9.661	468,792	-0.12(-1.22%)
Sep 24, 2012	9.647	9.844	9.647	9.781	554,966	+0.08(+0.87%)
Sep 21, 2012	9.668	9.760	9.563	9.696	510,295	+0.05(+0.51%)
Sep 20, 2012	9.570	9.682	9.542	9.647	401,298	-0.04(-0.44%)
Sep 19, 2012	9.436	9.746	9.415	9.689	493,177	+0.13(+1.40%)
Sep 18, 2012	9.514	9.577	9.472	9.556	282,786	-0.01(-0.07%)
Sep 17, 2012	9.549	9.633	9.457	9.563	286,469	-0.03(-0.29%)
Sep 14, 2012	9.394	9.612	9.296	9.591	871,887	+0.22(+2.40%)
Sep 13, 2012	9.141	9.422	9.127	9.366	1,081,488	-0.01(-0.15%)
Sep 12, 2012	9.359	9.415	9.240	9.380	681,991	+0.07(+0.75%)
Sep 11, 2012	9.275	9.457	9.191	9.310	625,072	+0.05(+0.53%)
Sep 10, 2012	8.832	9.457	8.783	9.261	1,542,379	+0.47(+5.36%)
Sep 07, 2012	8.628	8.797	8.576	8.790	491,220	+0.19(+2.21%)
Sep 06, 2012	8.446	8.656	8.428	8.600	1,196,615	+0.24(+2.86%)
Sep 05, 2012	8.488	8.565	8.333	8.361	757,931	-0.10(-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.