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 (%)
Sep 28, 2012 9.722 9.807 9.673 9.764 451,323 +0.01(+0.07%)
Sep 27, 2012 9.793 9.828 9.695 9.757 475,339 +0.06(+0.58%)
Sep 26, 2012 9.673 9.701 9.419 9.701 512,528 +0.01(+0.07%)
Sep 25, 2012 9.814 9.870 9.659 9.694 467,218 -0.12(-1.22%)
Sep 24, 2012 9.680 9.877 9.680 9.814 553,103 +0.08(+0.87%)
Sep 21, 2012 9.701 9.793 9.595 9.729 508,582 +0.05(+0.51%)
Sep 20, 2012 9.602 9.715 9.574 9.680 399,950 -0.04(-0.44%)
Sep 19, 2012 9.468 9.778 9.447 9.722 491,522 +0.13(+1.40%)
Sep 18, 2012 9.546 9.609 9.503 9.588 281,836 -0.01(-0.07%)
Sep 17, 2012 9.581 9.666 9.489 9.595 285,507 -0.03(-0.29%)
Sep 14, 2012 9.426 9.644 9.327 9.623 868,961 +0.23(+2.40%)
Sep 13, 2012 9.172 9.454 9.158 9.398 1,077,857 -0.01(-0.15%)
Sep 12, 2012 9.391 9.447 9.271 9.412 679,702 +0.07(+0.75%)
Sep 11, 2012 9.306 9.489 9.221 9.341 622,973 +0.05(+0.53%)
Sep 10, 2012 8.862 9.489 8.813 9.292 1,537,201 +0.47(+5.36%)
Sep 07, 2012 8.657 8.827 8.605 8.820 489,571 +0.19(+2.21%)
Sep 06, 2012 8.474 8.686 8.457 8.629 1,192,598 +0.24(+2.86%)
Sep 05, 2012 8.516 8.594 8.361 8.390 755,387 -0.10(-1.16%)
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.