Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

150.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.06	12.15	11.99	12.01	114,326	-0.09(-0.75%)
Apr 27, 2012	12.04	12.18	12.01	12.10	177,941	+0.07(+0.58%)
Apr 26, 2012	12.02	12.14	11.99	12.03	156,049	-0.01(-0.06%)
Apr 25, 2012	12.07	12.11	12.01	12.03	166,635	+0.08(+0.70%)
Apr 24, 2012	11.96	12.04	11.92	11.95	85,170	+0.01(+0.06%)
Apr 23, 2012	11.91	11.96	11.78	11.94	77,596	-0.06(-0.53%)
Apr 20, 2012	12.03	12.11	11.96	12.01	147,330	+0.04(+0.29%)
Apr 19, 2012	11.86	12.04	11.75	11.97	221,306	+0.13(+1.13%)
Apr 18, 2012	11.94	11.94	11.77	11.84	116,989	-0.13(-1.06%)
Apr 17, 2012	11.97	12.01	11.88	11.96	89,209	+0.03(+0.24%)
Apr 16, 2012	11.95	11.99	11.70	11.94	188,756	+0.11(+0.89%)
Apr 13, 2012	11.91	11.91	11.78	11.83	101,505	-0.09(-0.77%)
Apr 12, 2012	11.75	11.97	11.75	11.92	193,953	+0.15(+1.31%)
Apr 11, 2012	11.75	11.80	11.66	11.77	182,095	+0.08(+0.66%)
Apr 10, 2012	11.87	11.87	11.55	11.69	251,928	-0.20(-1.65%)
Apr 09, 2012	11.88	11.89	11.73	11.89	237,790	-0.18(-1.51%)
Apr 05, 2012	11.89	12.08	11.87	12.07	170,664	+0.13(+1.06%)
Apr 04, 2012	11.90	11.98	11.68	11.94	947,543	-0.06(-0.47%)
Apr 03, 2012	12.21	12.40	11.97	12.00	773,082	-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.