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 )

147.25 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2013 9.785 9.821 9.687 9.757 622,501 -0.01(-0.14%)
Jan 31, 2013 9.652 9.814 9.440 9.771 793,145 +0.04(+0.43%)
Jan 30, 2013 10.03 10.06 9.687 9.729 1,025,292 -0.56(-5.41%)
Jan 29, 2013 10.26 10.30 9.983 10.29 770,652 +0.00(+0.00%)
Jan 28, 2013 10.43 10.48 10.14 10.29 442,878 -0.12(-1.15%)
Jan 25, 2013 10.34 10.49 10.32 10.41 188,377 +0.11(+1.10%)
Jan 24, 2013 10.25 10.34 10.20 10.29 323,622 +0.08(+0.83%)
Jan 23, 2013 10.29 10.31 10.12 10.21 205,854 -0.11(-1.02%)
Jan 22, 2013 10.26 10.36 10.24 10.31 151,129 +0.03(+0.27%)
Jan 18, 2013 10.24 10.34 10.15 10.29 149,580 +0.04(+0.34%)
Jan 17, 2013 10.12 10.40 10.07 10.25 389,365 +0.17(+1.68%)
Jan 16, 2013 10.17 10.33 10.03 10.08 672,834 -0.12(-1.17%)
Jan 15, 2013 10.10 10.20 9.976 10.20 419,274 +0.07(+0.70%)
Jan 14, 2013 10.19 10.19 10.03 10.13 372,368 -0.07(-0.69%)
Jan 11, 2013 10.35 10.46 10.13 10.20 336,948 -0.20(-1.90%)
Jan 10, 2013 10.11 10.44 9.997 10.40 518,616 -0.31(-2.90%)
Jan 09, 2013 10.50 10.73 10.45 10.71 400,989 +0.24(+2.29%)
Jan 08, 2013 10.38 10.51 10.31 10.47 330,337 +0.04(+0.41%)
Jan 07, 2013 10.41 10.43 10.23 10.43 350,256 -0.05(-0.47%)
Jan 04, 2013 10.26 10.52 10.23 10.48 693,715 +0.20(+1.99%)
Jan 03, 2013 10.17 10.32 10.07 10.27 475,032 +0.06(+0.55%)
Jan 02, 2013 10.12 10.26 9.814 10.22 619,016 +0.40(+4.09%)
Dec 31, 2012 9.588 9.835 9.532 9.814 359,719 +0.22(+2.28%)
Dec 28, 2012 9.602 9.764 9.567 9.595 328,283 -0.08(-0.80%)
Dec 27, 2012 9.757 9.807 9.496 9.673 325,315 -0.11(-1.15%)
Dec 26, 2012 9.884 9.926 9.757 9.785 159,618 -0.10(-1.00%)
Dec 24, 2012 9.934 10.05 9.867 9.884 238,607 -0.09(-0.92%)
Dec 21, 2012 9.870 9.990 9.828 9.976 502,872 +0.01(+0.07%)
Dec 20, 2012 9.997 10.10 9.842 9.969 430,084 -0.06(-0.63%)
Dec 19, 2012 10.05 10.13 9.958 10.03 251,459 -0.03(-0.28%)
Dec 18, 2012 9.997 10.07 9.905 10.06 312,378 +0.07(+0.71%)
Dec 17, 2012 9.997 10.10 9.884 9.990 307,901 +0.05(+0.50%)
Dec 14, 2012 10.05 10.09 9.919 9.941 574,335 -0.12(-1.19%)
Dec 13, 2012 10.17 10.28 9.990 10.06 571,005 -0.11(-1.04%)
Dec 12, 2012 10.30 10.33 10.07 10.17 924,528 -0.08(-0.83%)
Dec 11, 2012 10.38 10.41 10.10 10.25 797,707 -0.08(-0.82%)
Dec 10, 2012 10.07 10.39 9.991 10.34 788,046 +0.27(+2.66%)
Dec 07, 2012 10.12 10.25 9.983 10.07 847,928 -0.01(-0.14%)
Dec 06, 2012 9.807 10.10 9.764 10.08 1,497,557 +0.25(+2.51%)
Dec 05, 2012 9.905 9.962 9.757 9.835 698,361 -0.10(-0.99%)
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.