Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

158.51 +6.15 (+4.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.911 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 Burlingame.com & California Media Partners, LLC. All rights reserved.