Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.16	13.20	13.13	13.15	247,873	-0.01(-0.05%)
May 23, 2011	13.21	13.29	13.13	13.15	320,802	-0.18(-1.36%)
May 20, 2011	13.29	13.41	13.27	13.34	230,088	+0.01(+0.05%)
May 19, 2011	13.45	13.45	13.29	13.33	174,647	-0.11(-0.83%)
May 18, 2011	13.37	13.45	13.28	13.44	147,065	+0.07(+0.52%)
May 17, 2011	13.43	13.43	13.15	13.37	142,741	-0.06(-0.47%)
May 16, 2011	13.62	13.62	13.34	13.43	158,876	-0.22(-1.59%)
May 13, 2011	13.70	13.83	13.65	13.65	32,954	-0.13(-0.91%)
May 12, 2011	13.76	13.83	13.60	13.78	52,283	+0.02(+0.15%)
May 11, 2011	13.86	13.94	13.66	13.76	80,090	-0.06(-0.46%)
May 10, 2011	13.75	13.82	13.61	13.82	42,249	+0.10(+0.71%)
May 09, 2011	13.48	13.73	13.45	13.72	62,719	+0.27(+1.98%)
May 06, 2011	13.64	13.71	13.43	13.45	58,096	-0.06(-0.41%)
May 05, 2011	13.51	13.59	13.15	13.51	122,313	-0.07(-0.51%)
May 04, 2011	13.64	13.71	13.55	13.58	132,122	-0.05(-0.36%)
May 03, 2011	13.55	13.66	13.44	13.63	56,372	+0.05(+0.36%)

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.