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 )

152.55 +1.60 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2013 12.17 12.40 12.09 12.29 447,045 +0.13(+1.04%)
May 30, 2013 12.26 12.29 12.09 12.16 1,087,780 -0.11(-0.86%)
May 29, 2013 12.49 12.55 12.17 12.27 1,385,243 -0.32(-2.52%)
May 28, 2013 12.83 13.05 12.53 12.58 1,692,930 -0.56(-4.24%)
May 24, 2013 12.91 13.14 12.67 13.14 524,922 +0.21(+1.64%)
May 23, 2013 12.94 13.08 12.87 12.93 1,520,299 -0.02(-0.16%)
May 22, 2013 12.38 13.20 12.03 12.95 2,017,013 +0.99(+8.31%)
May 21, 2013 11.89 11.98 11.80 11.96 466,099 +0.08(+0.71%)
May 20, 2013 11.65 11.93 11.57 11.87 426,616 +0.23(+2.00%)
May 17, 2013 11.44 11.73 11.41 11.64 219,008 +0.25(+2.16%)
May 16, 2013 11.34 11.46 11.32 11.39 312,417 +0.00(+0.00%)
May 15, 2013 11.46 11.52 11.38 11.39 274,851 +0.08(+0.75%)
May 13, 2013 11.28 11.43 11.22 11.31 125,651 +0.00(+0.00%)
May 10, 2013 11.40 11.41 11.27 11.31 184,186 -0.09(-0.80%)
May 09, 2013 11.40 11.43 11.28 11.40 378,599 -0.01(-0.12%)
May 08, 2013 10.93 11.43 10.88 11.41 469,603 +0.49(+4.52%)
May 07, 2013 10.79 10.93 10.79 10.92 175,420 +0.13(+1.17%)
May 06, 2013 10.93 10.96 10.64 10.79 328,984 -0.11(-0.97%)
May 03, 2013 10.85 11.04 10.76 10.90 370,701 +0.14(+1.31%)
May 02, 2013 10.79 10.79 10.50 10.76 358,710 +0.03(+0.26%)
May 01, 2013 10.66 10.88 10.58 10.73 498,194 +0.03(+0.26%)
Apr 30, 2013 10.60 10.76 10.53 10.70 717,257 +0.13(+1.27%)
Apr 29, 2013 10.30 10.57 10.26 10.57 569,125 +0.34(+3.31%)
Apr 26, 2013 10.24 10.29 10.15 10.23 160,994 -0.01(-0.14%)
Apr 25, 2013 10.15 10.37 10.13 10.24 270,755 +0.11(+1.04%)
Apr 24, 2013 10.00 10.14 9.990 10.14 255,985 +0.13(+1.27%)
Apr 23, 2013 9.856 10.02 9.821 10.01 183,952 +0.23(+2.38%)
Apr 22, 2013 9.764 9.828 9.630 9.778 237,742 +0.01(+0.14%)
Apr 19, 2013 9.785 9.796 9.673 9.764 176,595 +0.03(+0.29%)
Apr 18, 2013 9.708 9.775 9.623 9.736 340,074 +0.08(+0.88%)
Apr 17, 2013 9.609 9.673 9.542 9.652 373,242 -0.04(-0.44%)
Apr 16, 2013 9.659 9.778 9.609 9.694 297,067 +0.10(+1.03%)
Apr 15, 2013 9.863 9.870 9.518 9.595 714,221 -0.29(-2.92%)
Apr 12, 2013 9.856 9.905 9.822 9.884 266,928 +0.00(+0.00%)
Apr 11, 2013 9.947 10.04 9.870 9.884 328,221 -0.08(-0.78%)
Apr 10, 2013 9.680 10.12 9.676 9.962 751,305 +0.29(+2.99%)
Apr 09, 2013 9.454 9.715 9.391 9.673 504,469 +0.24(+2.54%)
Apr 08, 2013 9.208 9.447 9.180 9.433 269,980 +0.23(+2.45%)
Apr 05, 2013 9.053 9.236 8.919 9.208 374,283 +0.06(+0.62%)
Apr 04, 2013 9.109 9.158 9.011 9.151 360,179 +0.06(+0.70%)
Apr 03, 2013 9.426 9.426 9.067 9.088 521,405 -0.34(-3.59%)
Apr 02, 2013 9.546 9.553 9.335 9.426 275,061 -0.05(-0.52%)
Apr 01, 2013 9.475 9.497 9.289 9.475 352,657 +0.01(+0.07%)
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.
 
 
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.