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 )

156.06 +1.72 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.581 9.828 9.525 9.807 359,979 +0.22(+2.28%)
Dec 28, 2012 9.595 9.757 9.560 9.588 328,519 -0.08(-0.80%)
Dec 27, 2012 9.750 9.800 9.490 9.666 325,550 -0.11(-1.15%)
Dec 26, 2012 9.877 9.919 9.750 9.778 159,734 -0.10(-1.00%)
Dec 24, 2012 9.926 10.04 9.859 9.877 238,779 -0.09(-0.92%)
Dec 21, 2012 9.863 9.983 9.821 9.969 503,234 +0.01(+0.07%)
Dec 20, 2012 9.990 10.09 9.835 9.962 430,394 -0.06(-0.63%)
Dec 19, 2012 10.04 10.12 9.951 10.03 251,640 -0.03(-0.28%)
Dec 18, 2012 9.990 10.06 9.898 10.05 312,603 +0.07(+0.71%)
Dec 17, 2012 9.990 10.10 9.877 9.983 308,123 +0.05(+0.50%)
Dec 14, 2012 10.04 10.08 9.912 9.933 574,749 -0.12(-1.19%)
Dec 13, 2012 10.16 10.27 9.983 10.05 571,416 -0.11(-1.04%)
Dec 12, 2012 10.29 10.32 10.07 10.16 925,194 -0.08(-0.83%)
Dec 11, 2012 10.38 10.41 10.09 10.24 798,282 -0.08(-0.82%)
Dec 10, 2012 10.06 10.38 9.984 10.33 788,614 +0.27(+2.66%)
Dec 07, 2012 10.12 10.24 9.976 10.06 848,539 -0.01(-0.14%)
Dec 06, 2012 9.800 10.10 9.757 10.07 1,498,636 +0.25(+2.51%)
Dec 05, 2012 9.898 9.955 9.750 9.828 698,865 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.