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 )

142.14 +2.63 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Dec 04, 2012 9.835 9.962 9.835 9.934 416,479 +0.06(+0.57%)
Nov 30, 2012 9.905 9.926 9.715 9.877 671,712 -0.02(-0.21%)
Nov 29, 2012 9.898 9.926 9.828 9.898 376,450 +0.03(+0.29%)
Nov 28, 2012 9.863 9.904 9.750 9.870 609,571 -0.04(-0.43%)
Nov 27, 2012 10.02 10.02 9.863 9.912 626,509 -0.09(-0.92%)
Nov 26, 2012 9.934 10.10 9.905 10.00 564,732 +0.04(+0.35%)
Nov 23, 2012 9.793 10.02 9.785 9.969 109,870 +0.18(+1.87%)
Nov 21, 2012 9.771 9.870 9.729 9.785 207,282 -0.01(-0.07%)
Nov 20, 2012 9.729 9.849 9.695 9.793 362,780 +0.08(+0.87%)
Nov 19, 2012 9.687 9.863 9.652 9.708 555,384 +0.08(+0.88%)
Nov 16, 2012 9.489 9.630 9.440 9.623 356,260 +0.14(+1.49%)
Nov 15, 2012 9.560 9.743 9.461 9.482 315,210 -0.13(-1.32%)
Nov 14, 2012 9.785 9.905 9.539 9.609 843,212 -0.18(-1.80%)
Nov 13, 2012 9.623 9.870 9.532 9.785 668,790 +0.14(+1.46%)
Nov 12, 2012 9.708 9.842 9.630 9.644 394,037 -0.07(-0.73%)
Nov 09, 2012 9.687 9.793 9.609 9.715 878,029 +0.04(+0.36%)
Nov 08, 2012 9.560 9.754 9.461 9.680 557,080 +0.06(+0.59%)
Nov 07, 2012 9.870 10.00 9.560 9.623 792,768 -0.37(-3.74%)
Nov 06, 2012 9.962 10.02 9.835 9.997 993,882 +0.04(+0.35%)
Nov 05, 2012 9.919 10.10 9.870 9.962 516,455 +0.00(+0.00%)
Nov 02, 2012 10.07 10.07 9.863 9.962 701,125 -0.06(-0.56%)
Nov 01, 2012 9.595 10.03 9.491 10.02 1,368,500 +0.59(+6.20%)
Oct 31, 2012 8.911 9.595 8.869 9.433 1,210,699 +0.59(+6.61%)
Oct 26, 2012 8.721 8.848 8.848 8.848 527,231 +0.13(+1.54%)
Oct 25, 2012 8.721 8.834 8.594 8.714 584,267 +0.06(+0.65%)
Oct 24, 2012 8.784 9.052 8.608 8.657 615,816 +0.01(+0.16%)
Oct 23, 2012 8.728 8.742 8.545 8.643 510,195 -0.06(-0.73%)
Oct 19, 2012 8.968 9.003 8.693 8.707 1,267,063 -0.23(-2.53%)
Oct 18, 2012 9.073 9.073 8.932 8.932 504,821 -0.15(-1.63%)
Oct 17, 2012 9.137 9.236 9.073 9.080 397,325 -0.06(-0.69%)
Oct 16, 2012 9.130 9.278 8.932 9.144 753,245 +0.16(+1.81%)
Oct 15, 2012 8.947 9.080 8.891 8.982 596,351 +0.04(+0.39%)
Oct 12, 2012 8.982 9.017 8.876 8.947 328,161 -0.02(-0.24%)
Oct 11, 2012 8.883 9.024 8.883 8.968 578,948 +0.13(+1.44%)
Oct 10, 2012 8.848 9.116 8.784 8.841 1,571,457 -0.33(-3.61%)
Oct 09, 2012 9.250 9.278 9.066 9.172 270,368 -0.11(-1.21%)
Oct 08, 2012 9.264 9.334 9.095 9.285 412,004 -0.01(-0.08%)
Oct 05, 2012 9.320 9.433 9.243 9.292 601,138 -0.02(-0.23%)
Oct 04, 2012 9.243 9.348 9.095 9.313 2,073,632 -0.42(-4.34%)
Oct 03, 2012 9.771 9.814 9.595 9.736 679,413 -0.04(-0.43%)
Oct 02, 2012 9.785 9.849 9.736 9.778 757,544 +0.02(+0.22%)
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.