Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.715	9.800	9.666	9.757	451,649	+0.01(+0.07%)
Sep 27, 2012	9.785	9.821	9.688	9.750	475,681	+0.06(+0.58%)
Sep 26, 2012	9.666	9.694	9.412	9.694	512,898	+0.01(+0.07%)
Sep 25, 2012	9.807	9.863	9.652	9.687	467,555	-0.12(-1.22%)
Sep 24, 2012	9.673	9.870	9.673	9.807	553,501	+0.08(+0.87%)
Sep 21, 2012	9.694	9.785	9.588	9.722	508,949	+0.05(+0.51%)
Sep 20, 2012	9.595	9.708	9.567	9.673	400,239	-0.04(-0.44%)
Sep 19, 2012	9.461	9.771	9.440	9.715	491,876	+0.13(+1.40%)
Sep 18, 2012	9.539	9.602	9.497	9.581	282,039	-0.01(-0.07%)
Sep 17, 2012	9.574	9.659	9.483	9.588	285,713	-0.03(-0.29%)
Sep 14, 2012	9.419	9.638	9.320	9.616	869,587	+0.23(+2.40%)
Sep 13, 2012	9.165	9.447	9.151	9.391	1,078,634	-0.01(-0.15%)
Sep 12, 2012	9.384	9.440	9.264	9.405	680,192	+0.07(+0.75%)
Sep 11, 2012	9.299	9.483	9.215	9.335	623,422	+0.05(+0.53%)
Sep 10, 2012	8.856	9.483	8.806	9.285	1,538,309	+0.47(+5.36%)
Sep 07, 2012	8.651	8.820	8.598	8.813	489,924	+0.19(+2.21%)
Sep 06, 2012	8.468	8.679	8.450	8.623	1,193,458	+0.24(+2.86%)
Sep 05, 2012	8.510	8.588	8.355	8.383	755,931	-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.