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 (%)
Mar 28, 2013	9.292	9.553	9.257	9.468	480,471	+0.15(+1.59%)
Mar 27, 2013	9.313	9.320	9.236	9.320	340,109	-0.05(-0.53%)
Mar 26, 2013	9.201	9.391	9.194	9.370	375,466	+0.18(+1.92%)
Mar 25, 2013	9.370	9.370	9.137	9.194	236,769	-0.15(-1.66%)
Mar 22, 2013	9.518	9.553	9.292	9.349	204,696	-0.14(-1.48%)
Mar 21, 2013	9.313	9.556	9.278	9.490	278,555	+0.13(+1.35%)
Mar 20, 2013	9.363	9.442	9.349	9.363	272,197	+0.04(+0.45%)
Mar 19, 2013	9.377	9.412	9.320	9.320	389,894	-0.04(-0.45%)
Mar 18, 2013	9.187	9.384	9.144	9.363	328,118	+0.06(+0.61%)
Mar 15, 2013	8.947	9.328	8.947	9.306	982,260	+0.32(+3.53%)
Mar 14, 2013	8.912	9.014	8.898	8.989	599,547	+0.12(+1.35%)
Mar 13, 2013	8.912	8.947	8.834	8.870	357,160	-0.03(-0.32%)
Mar 12, 2013	8.891	8.982	8.856	8.898	316,897	+0.00(+0.00%)
Mar 11, 2013	8.968	8.968	8.863	8.898	424,696	-0.08(-0.94%)
Mar 08, 2013	8.975	9.003	8.919	8.982	407,107	+0.07(+0.79%)
Mar 07, 2013	8.884	8.912	8.856	8.912	315,649	+0.04(+0.48%)
Mar 06, 2013	8.947	8.954	8.827	8.870	328,024	-0.07(-0.79%)
Mar 05, 2013	8.898	8.982	8.870	8.940	436,476	+0.06(+0.71%)
Mar 04, 2013	8.891	8.933	8.813	8.877	358,656	-0.04(-0.40%)

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.