Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

146.99 -0.34 (-0.23%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Oct 31, 2012 8.905 9.588 8.863 9.426 1,211,572 +0.58(+6.61%)
Oct 26, 2012 8.715 8.841 8.841 8.841 527,611 +0.13(+1.54%)
Oct 25, 2012 8.715 8.827 8.588 8.708 584,688 +0.06(+0.65%)
Oct 24, 2012 8.778 9.046 8.602 8.651 616,260 +0.01(+0.16%)
Oct 23, 2012 8.722 8.736 8.538 8.637 510,563 -0.06(-0.73%)
Oct 19, 2012 8.961 8.996 8.686 8.701 1,267,977 -0.23(-2.53%)
Oct 18, 2012 9.067 9.067 8.926 8.926 505,185 -0.15(-1.63%)
Oct 17, 2012 9.130 9.229 9.067 9.074 397,611 -0.06(-0.69%)
Oct 16, 2012 9.123 9.271 8.926 9.137 753,788 +0.16(+1.81%)
Oct 15, 2012 8.940 9.074 8.885 8.975 596,781 +0.04(+0.39%)
Oct 12, 2012 8.975 9.011 8.870 8.940 328,397 -0.02(-0.24%)
Oct 11, 2012 8.877 9.018 8.877 8.961 579,365 +0.13(+1.44%)
Oct 10, 2012 8.841 9.109 8.778 8.834 1,572,590 -0.33(-3.61%)
Oct 09, 2012 9.243 9.271 9.060 9.165 270,563 -0.11(-1.21%)
Oct 08, 2012 9.257 9.328 9.088 9.278 412,301 -0.01(-0.08%)
Oct 05, 2012 9.313 9.426 9.236 9.285 601,571 -0.02(-0.23%)
Oct 04, 2012 9.236 9.342 9.088 9.306 2,075,126 -0.42(-4.34%)
Oct 03, 2012 9.764 9.807 9.588 9.729 679,902 -0.04(-0.43%)
Oct 02, 2012 9.778 9.842 9.729 9.771 758,090 +0.02(+0.22%)
Oct 01, 2012 9.764 9.828 9.722 9.750 968,473 -0.01(-0.07%)
Sep 28, 2012 9.715 9.800 9.666 9.757 451,649 +0.01(+0.07%)
Sep 27, 2012 9.785 9.821 9.688 9.750 475,681 +0.06(+0.58%)
Sep 26, 2012 9.666 9.694 9.412 9.694 512,898 +0.01(+0.07%)
Sep 25, 2012 9.807 9.863 9.652 9.687 467,555 -0.12(-1.22%)
Sep 24, 2012 9.673 9.870 9.673 9.807 553,501 +0.08(+0.87%)
Sep 21, 2012 9.694 9.785 9.588 9.722 508,949 +0.05(+0.51%)
Sep 20, 2012 9.595 9.708 9.567 9.673 400,239 -0.04(-0.44%)
Sep 19, 2012 9.461 9.771 9.440 9.715 491,876 +0.13(+1.40%)
Sep 18, 2012 9.539 9.602 9.497 9.581 282,039 -0.01(-0.07%)
Sep 17, 2012 9.574 9.659 9.483 9.588 285,713 -0.03(-0.29%)
Sep 14, 2012 9.419 9.638 9.320 9.616 869,587 +0.23(+2.40%)
Sep 13, 2012 9.165 9.447 9.151 9.391 1,078,634 -0.01(-0.15%)
Sep 12, 2012 9.384 9.440 9.264 9.405 680,192 +0.07(+0.75%)
Sep 11, 2012 9.299 9.483 9.215 9.335 623,422 +0.05(+0.53%)
Sep 10, 2012 8.856 9.483 8.806 9.285 1,538,309 +0.47(+5.36%)
Sep 07, 2012 8.651 8.820 8.598 8.813 489,924 +0.19(+2.21%)
Sep 06, 2012 8.468 8.679 8.450 8.623 1,193,458 +0.24(+2.86%)
Sep 05, 2012 8.510 8.588 8.355 8.383 755,931 -0.10(-1.16%)
Sep 04, 2012 8.461 8.750 8.348 8.482 1,279,744 -4.45(-34.42%)
Aug 31, 2012 13.12 13.12 12.66 12.93 697,803 -0.09(-0.70%)
Aug 30, 2012 13.01 13.10 12.91 13.03 249,298 -0.08(-0.59%)
Aug 29, 2012 13.05 13.18 13.04 13.10 208,103 +0.02(+0.16%)
Aug 27, 2012 13.03 13.21 12.97 13.08 305,443 +0.12(+0.92%)
Aug 24, 2012 12.84 13.05 12.71 12.96 396,039 +0.13(+1.04%)
Aug 23, 2012 12.92 12.92 12.69 12.83 404,446 -0.08(-0.65%)
Aug 22, 2012 12.99 12.99 12.86 12.91 214,502 -0.06(-0.49%)
Aug 21, 2012 13.03 13.15 12.91 12.98 253,643 -0.06(-0.49%)
Aug 20, 2012 13.28 13.29 12.94 13.04 384,300 -0.27(-2.01%)
Aug 17, 2012 13.37 13.41 13.24 13.31 183,455 -0.06(-0.42%)
Aug 16, 2012 13.41 13.48 13.23 13.36 408,736 -0.06(-0.47%)
Aug 15, 2012 13.39 13.55 13.34 13.43 919,234 +0.07(+0.53%)
Aug 14, 2012 13.39 13.39 13.28 13.36 501,004 -0.01(-0.11%)
Aug 13, 2012 13.15 13.39 13.15 13.37 402,122 +0.23(+1.71%)
Aug 10, 2012 13.06 13.24 13.02 13.15 844,897 +0.04(+0.32%)
Aug 09, 2012 12.75 13.10 12.72 13.10 988,976 +0.38(+2.99%)
Aug 08, 2012 12.64 12.75 12.48 12.72 485,561 +0.12(+0.95%)
Aug 07, 2012 12.49 12.65 12.48 12.60 543,378 +0.08(+0.67%)
Aug 06, 2012 12.32 12.65 12.29 12.52 909,549 +0.23(+1.83%)
Aug 03, 2012 12.33 12.49 12.24 12.29 398,657 +0.09(+0.75%)
Aug 02, 2012 12.29 12.42 12.12 12.20 550,995 -0.13(-1.03%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.