Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

147.35 +0.02 (+0.01%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.60 10.77 10.53 10.71 716,740 +0.13(+1.27%)
Apr 29, 2013 10.31 10.58 10.27 10.58 568,715 +0.34(+3.31%)
Apr 26, 2013 10.24 10.29 10.16 10.24 160,878 -0.01(-0.14%)
Apr 25, 2013 10.16 10.38 10.14 10.25 270,560 +0.11(+1.04%)
Apr 24, 2013 10.01 10.15 9.997 10.14 255,801 +0.13(+1.27%)
Apr 23, 2013 9.863 10.03 9.828 10.02 183,820 +0.23(+2.38%)
Apr 22, 2013 9.771 9.835 9.637 9.785 237,571 +0.01(+0.14%)
Apr 19, 2013 9.793 9.803 9.680 9.771 176,468 +0.03(+0.29%)
Apr 18, 2013 9.715 9.782 9.630 9.743 339,829 +0.08(+0.88%)
Apr 17, 2013 9.616 9.680 9.549 9.659 372,973 -0.04(-0.44%)
Apr 16, 2013 9.666 9.785 9.616 9.701 296,853 +0.10(+1.03%)
Apr 15, 2013 9.870 9.877 9.525 9.602 713,706 -0.29(-2.92%)
Apr 12, 2013 9.863 9.912 9.829 9.891 266,736 +0.00(+0.00%)
Apr 11, 2013 9.955 10.05 9.877 9.891 327,985 -0.08(-0.78%)
Apr 10, 2013 9.687 10.13 9.683 9.969 750,764 +0.29(+2.99%)
Apr 09, 2013 9.461 9.722 9.398 9.680 504,106 +0.24(+2.54%)
Apr 08, 2013 9.214 9.454 9.186 9.440 269,785 +0.23(+2.45%)
Apr 05, 2013 9.059 9.243 8.925 9.214 374,013 +0.06(+0.62%)
Apr 04, 2013 9.116 9.165 9.017 9.158 359,919 +0.06(+0.70%)
Apr 03, 2013 9.433 9.433 9.073 9.095 521,029 -0.34(-3.59%)
Apr 02, 2013 9.553 9.560 9.341 9.433 274,863 -0.05(-0.52%)
Apr 01, 2013 9.482 9.503 9.295 9.482 352,403 +0.01(+0.07%)
Mar 28, 2013 9.299 9.560 9.264 9.475 480,124 +0.15(+1.59%)
Mar 27, 2013 9.320 9.327 9.243 9.327 339,864 -0.05(-0.53%)
Mar 26, 2013 9.207 9.398 9.200 9.377 375,196 +0.18(+1.92%)
Mar 25, 2013 9.377 9.377 9.144 9.200 236,598 -0.16(-1.66%)
Mar 22, 2013 9.525 9.560 9.299 9.355 204,549 -0.14(-1.48%)
Mar 21, 2013 9.320 9.563 9.285 9.496 278,354 +0.13(+1.35%)
Mar 20, 2013 9.370 9.448 9.355 9.370 272,001 +0.04(+0.45%)
Mar 19, 2013 9.384 9.419 9.327 9.327 389,613 -0.04(-0.45%)
Mar 18, 2013 9.193 9.391 9.151 9.370 327,881 +0.06(+0.61%)
Mar 15, 2013 8.954 9.334 8.954 9.313 981,553 +0.32(+3.53%)
Mar 14, 2013 8.918 9.021 8.904 8.996 599,115 +0.12(+1.35%)
Mar 13, 2013 8.918 8.954 8.841 8.876 356,902 -0.03(-0.32%)
Mar 12, 2013 8.897 8.989 8.862 8.904 316,669 +0.00(+0.00%)
Mar 11, 2013 8.975 8.975 8.869 8.904 424,390 -0.08(-0.94%)
Mar 08, 2013 8.982 9.010 8.925 8.989 406,814 +0.07(+0.79%)
Mar 07, 2013 8.890 8.918 8.862 8.918 315,422 +0.04(+0.48%)
Mar 06, 2013 8.954 8.961 8.834 8.876 327,788 -0.07(-0.79%)
Mar 05, 2013 8.904 8.989 8.876 8.947 436,162 +0.06(+0.71%)
Mar 04, 2013 8.897 8.939 8.820 8.883 358,397 -0.04(-0.40%)
Mar 01, 2013 8.989 9.073 8.820 8.918 644,800 -0.11(-1.17%)
Feb 28, 2013 9.137 9.236 8.954 9.024 521,875 -0.14(-1.54%)
Feb 27, 2013 9.003 9.183 9.003 9.165 442,554 +0.15(+1.64%)
Feb 26, 2013 9.045 9.088 8.918 9.017 1,003,280 -0.06(-0.62%)
Feb 22, 2013 9.024 9.116 9.024 9.073 325,320 +0.08(+0.86%)
Feb 21, 2013 9.116 9.123 8.841 8.996 966,438 -0.13(-1.47%)
Feb 20, 2013 9.285 9.285 9.080 9.130 359,491 -0.17(-1.82%)
Feb 19, 2013 9.059 9.306 9.052 9.299 841,257 +0.26(+2.89%)
Feb 15, 2013 8.975 9.130 8.911 9.038 695,062 +0.04(+0.47%)
Feb 14, 2013 9.130 9.147 8.950 8.996 453,838 -0.17(-1.85%)
Feb 13, 2013 9.334 9.405 9.151 9.165 474,049 -0.18(-1.89%)
Feb 12, 2013 9.292 9.447 9.165 9.341 444,452 +0.08(+0.84%)
Feb 11, 2013 9.377 9.433 9.250 9.264 264,364 -0.11(-1.20%)
Feb 08, 2013 9.391 9.514 9.292 9.377 272,676 +0.00(+0.00%)
Feb 07, 2013 9.412 9.511 9.214 9.377 321,769 -0.07(-0.75%)
Feb 06, 2013 9.525 9.623 9.447 9.447 364,300 +0.03(+0.30%)
Feb 04, 2013 9.659 9.659 9.341 9.419 912,687 -0.34(-3.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.