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 )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 12.13 12.37 12.06 12.25 448,228 +0.13(+1.04%)
May 30, 2013 12.23 12.26 12.06 12.13 1,090,658 -0.11(-0.86%)
May 29, 2013 12.46 12.51 12.13 12.23 1,388,908 -0.32(-2.52%)
May 28, 2013 12.79 13.02 12.50 12.55 1,697,409 -0.56(-4.24%)
May 24, 2013 12.88 13.10 12.63 13.10 526,311 +0.21(+1.63%)
May 23, 2013 12.91 13.04 12.84 12.89 1,524,321 -0.02(-0.16%)
May 22, 2013 12.35 13.17 11.99 12.91 2,022,349 +0.99(+8.31%)
May 21, 2013 11.86 11.94 11.77 11.92 467,332 +0.08(+0.71%)
May 20, 2013 11.61 11.90 11.54 11.84 427,745 +0.23(+2.00%)
May 17, 2013 11.41 11.70 11.38 11.61 219,588 +0.25(+2.17%)
May 16, 2013 11.31 11.43 11.29 11.36 313,244 +0.00(+0.00%)
May 15, 2013 11.43 11.49 11.35 11.36 275,578 +0.08(+0.75%)
May 13, 2013 11.25 11.40 11.19 11.28 125,983 +0.00(+0.00%)
May 10, 2013 11.37 11.38 11.24 11.28 184,674 -0.09(-0.80%)
May 09, 2013 11.37 11.40 11.25 11.37 379,601 -0.01(-0.12%)
May 08, 2013 10.90 11.40 10.85 11.38 470,846 +0.49(+4.52%)
May 07, 2013 10.76 10.90 10.76 10.89 175,884 +0.13(+1.18%)
May 06, 2013 10.90 10.93 10.62 10.76 329,854 -0.11(-0.97%)
May 03, 2013 10.82 11.01 10.73 10.87 371,682 +0.14(+1.31%)
May 02, 2013 10.76 10.76 10.48 10.73 359,659 +0.03(+0.26%)
May 01, 2013 10.63 10.85 10.55 10.70 499,512 +0.03(+0.26%)
Apr 30, 2013 10.57 10.73 10.50 10.67 719,154 +0.13(+1.27%)
Apr 29, 2013 10.27 10.54 10.24 10.54 570,631 +0.34(+3.31%)
Apr 26, 2013 10.21 10.26 10.12 10.20 161,420 -0.01(-0.14%)
Apr 25, 2013 10.12 10.34 10.10 10.22 271,471 +0.11(+1.04%)
Apr 24, 2013 9.977 10.12 9.963 10.11 256,663 +0.13(+1.27%)
Apr 23, 2013 9.830 9.992 9.795 9.984 184,439 +0.23(+2.38%)
Apr 22, 2013 9.739 9.802 9.605 9.753 238,371 +0.01(+0.14%)
Apr 19, 2013 9.760 9.770 9.647 9.739 177,062 +0.03(+0.29%)
Apr 18, 2013 9.682 9.749 9.598 9.710 340,973 +0.08(+0.88%)
Apr 17, 2013 9.584 9.647 9.517 9.626 374,230 -0.04(-0.44%)
Apr 16, 2013 9.633 9.753 9.584 9.668 297,853 +0.10(+1.03%)
Apr 15, 2013 9.837 9.844 9.493 9.570 716,110 -0.29(-2.92%)
Apr 12, 2013 9.830 9.879 9.796 9.858 267,634 +0.00(+0.00%)
Apr 11, 2013 9.921 10.01 9.844 9.858 329,090 -0.08(-0.78%)
Apr 10, 2013 9.654 10.10 9.651 9.935 753,293 +0.29(+2.99%)
Apr 09, 2013 9.429 9.689 9.366 9.647 505,804 +0.24(+2.54%)
Apr 08, 2013 9.183 9.422 9.155 9.408 270,694 +0.22(+2.45%)
Apr 05, 2013 9.029 9.212 8.895 9.183 375,273 +0.06(+0.62%)
Apr 04, 2013 9.085 9.134 8.987 9.127 361,132 +0.06(+0.70%)
Apr 03, 2013 9.401 9.401 9.043 9.064 522,784 -0.34(-3.59%)
Apr 02, 2013 9.521 9.528 9.310 9.401 275,789 -0.05(-0.52%)
Apr 01, 2013 9.450 9.471 9.264 9.450 353,590 +0.01(+0.07%)
Mar 28, 2013 9.268 9.528 9.233 9.443 481,742 +0.15(+1.59%)
Mar 27, 2013 9.289 9.296 9.212 9.296 341,009 -0.05(-0.53%)
Mar 26, 2013 9.176 9.366 9.169 9.345 376,460 +0.18(+1.92%)
Mar 25, 2013 9.345 9.345 9.113 9.169 237,395 -0.15(-1.66%)
Mar 22, 2013 9.493 9.528 9.268 9.324 205,238 -0.14(-1.48%)
Mar 21, 2013 9.289 9.531 9.254 9.465 279,292 +0.13(+1.35%)
Mar 20, 2013 9.338 9.417 9.324 9.338 272,917 +0.04(+0.45%)
Mar 19, 2013 9.352 9.387 9.296 9.296 390,925 -0.04(-0.45%)
Mar 18, 2013 9.162 9.359 9.120 9.338 328,986 +0.06(+0.61%)
Mar 15, 2013 8.923 9.303 8.923 9.282 984,859 +0.32(+3.53%)
Mar 14, 2013 8.888 8.990 8.874 8.966 601,133 +0.12(+1.35%)
Mar 13, 2013 8.888 8.923 8.811 8.846 358,105 -0.03(-0.32%)
Mar 12, 2013 8.867 8.959 8.832 8.874 317,735 +0.00(+0.00%)
Mar 11, 2013 8.945 8.945 8.839 8.874 425,819 -0.08(-0.94%)
Mar 08, 2013 8.952 8.980 8.895 8.959 408,184 +0.07(+0.79%)
Mar 07, 2013 8.860 8.888 8.832 8.888 316,484 +0.04(+0.48%)
Mar 06, 2013 8.923 8.931 8.804 8.846 328,892 -0.07(-0.79%)
Mar 05, 2013 8.874 8.959 8.846 8.916 437,631 +0.06(+0.71%)
Mar 04, 2013 8.867 8.909 8.790 8.853 359,605 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.