Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.62 11.68 11.07 11.38 3,659,779 -0.46(-3.86%)
May 30, 2012 11.37 12.07 11.02 11.84 3,317,677 +1.39(+13.31%)
May 29, 2012 10.55 10.59 10.42 10.45 505,277 -0.07(-0.67%)
May 25, 2012 10.71 10.71 10.44 10.52 251,666 -0.18(-1.64%)
May 24, 2012 10.60 10.74 10.50 10.69 355,877 +0.09(+0.86%)
May 23, 2012 10.73 10.74 10.43 10.60 565,159 -0.13(-1.24%)
May 22, 2012 10.82 10.90 10.69 10.74 257,775 -0.08(-0.78%)
May 21, 2012 10.75 10.83 10.51 10.82 215,919 +0.08(+0.78%)
May 18, 2012 10.87 10.98 10.73 10.74 717,979 -0.13(-1.16%)
May 17, 2012 10.81 10.91 10.72 10.86 501,115 +0.04(+0.39%)
May 16, 2012 10.76 10.95 10.71 10.82 651,053 +0.15(+1.45%)
May 15, 2012 10.55 10.68 10.53 10.67 222,184 +0.10(+0.93%)
May 14, 2012 10.50 10.61 10.44 10.57 223,734 -0.04(-0.33%)
May 11, 2012 10.44 10.67 10.41 10.60 472,897 +0.16(+1.55%)
May 10, 2012 10.49 10.52 10.32 10.44 192,781 +0.01(+0.14%)
May 09, 2012 10.77 10.77 10.41 10.43 328,492 -0.44(-4.07%)
May 08, 2012 11.05 11.22 10.81 10.87 769,806 -0.60(-5.26%)
May 07, 2012 11.50 11.54 11.25 11.47 825,743 -0.03(-0.24%)
May 04, 2012 11.75 11.77 11.34 11.50 1,486,623 -0.29(-2.50%)
May 03, 2012 12.01 12.01 11.49 11.80 768,746 -0.25(-2.10%)
May 02, 2012 12.30 12.39 12.01 12.05 251,609 -0.32(-2.61%)
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.