Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.92 +1.22 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	13.77	13.91	13.68	13.72	269,777	-0.15(-1.07%)
Sep 26, 2013	13.78	13.91	13.76	13.86	244,178	+0.13(+0.92%)
Sep 25, 2013	13.72	13.92	13.69	13.74	393,601	+0.00(+0.00%)
Sep 24, 2013	13.58	13.78	13.56	13.74	348,914	+0.06(+0.46%)
Sep 23, 2013	13.66	13.75	13.52	13.67	364,694	-0.02(-0.15%)
Sep 20, 2013	13.72	13.81	13.62	13.70	346,827	-0.01(-0.05%)
Sep 19, 2013	13.84	13.88	13.60	13.70	342,317	-0.08(-0.56%)
Sep 18, 2013	13.86	13.97	13.70	13.78	328,361	-0.08(-0.56%)
Sep 17, 2013	13.77	13.98	13.70	13.86	324,929	+0.12(+0.87%)
Sep 16, 2013	13.70	13.87	13.54	13.74	361,735	+0.20(+1.46%)
Sep 13, 2013	13.81	13.91	13.50	13.54	599,023	-0.23(-1.69%)
Sep 12, 2013	13.78	13.94	13.72	13.77	526,234	+0.01(+0.10%)
Sep 11, 2013	13.93	13.99	13.66	13.76	618,771	-0.16(-1.12%)
Sep 10, 2013	13.96	14.04	13.84	13.91	597,559	+0.00(+0.00%)
Sep 09, 2013	13.78	14.01	13.78	13.91	322,209	+0.13(+0.92%)
Sep 06, 2013	13.74	13.85	13.42	13.79	540,612	+0.13(+0.98%)
Sep 05, 2013	13.75	13.95	13.64	13.65	682,596	-0.06(-0.41%)
Sep 04, 2013	13.97	14.01	13.62	13.71	734,509	-0.28(-2.02%)

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.