Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.619 9.781 9.408 9.739 795,817 +0.04(+0.43%)
Jan 30, 2013 9.992 10.03 9.654 9.696 1,028,745 -0.56(-5.41%)
Jan 29, 2013 10.22 10.27 9.949 10.25 773,248 +0.00(+0.00%)
Jan 28, 2013 10.40 10.45 10.10 10.25 444,370 -0.12(-1.15%)
Jan 25, 2013 10.30 10.46 10.29 10.37 189,012 +0.11(+1.10%)
Jan 24, 2013 10.22 10.31 10.17 10.26 324,712 +0.08(+0.83%)
Jan 23, 2013 10.26 10.28 10.08 10.17 206,547 -0.11(-1.03%)
Jan 22, 2013 10.23 10.32 10.20 10.28 151,638 +0.03(+0.27%)
Jan 18, 2013 10.21 10.31 10.12 10.25 150,084 +0.04(+0.34%)
Jan 17, 2013 10.09 10.36 10.04 10.22 390,676 +0.17(+1.68%)
Jan 16, 2013 10.13 10.29 9.999 10.05 675,100 -0.12(-1.18%)
Jan 15, 2013 10.07 10.17 9.942 10.17 420,686 +0.07(+0.70%)
Jan 14, 2013 10.15 10.15 9.999 10.10 373,622 -0.07(-0.69%)
Jan 11, 2013 10.31 10.43 10.09 10.17 338,083 -0.20(-1.90%)
Jan 10, 2013 10.08 10.41 9.963 10.36 520,363 -0.31(-2.90%)
Jan 09, 2013 10.46 10.69 10.41 10.67 402,339 +0.24(+2.29%)
Jan 08, 2013 10.35 10.48 10.28 10.43 331,449 +0.04(+0.41%)
Jan 07, 2013 10.37 10.40 10.20 10.39 351,435 -0.05(-0.47%)
Jan 04, 2013 10.23 10.48 10.20 10.44 696,051 +0.20(+1.99%)
Jan 03, 2013 10.13 10.29 10.03 10.24 476,632 +0.06(+0.55%)
Jan 02, 2013 10.09 10.23 9.781 10.18 621,101 +0.40(+4.09%)
Dec 31, 2012 9.556 9.802 9.500 9.781 360,931 +0.22(+2.28%)
Dec 28, 2012 9.570 9.732 9.535 9.563 329,389 -0.08(-0.80%)
Dec 27, 2012 9.725 9.774 9.465 9.640 326,411 -0.11(-1.15%)
Dec 26, 2012 9.851 9.893 9.725 9.753 160,156 -0.10(-1.00%)
Dec 24, 2012 9.900 10.01 9.833 9.851 239,410 -0.09(-0.92%)
Dec 21, 2012 9.837 9.956 9.795 9.942 504,566 +0.01(+0.07%)
Dec 20, 2012 9.963 10.06 9.809 9.935 431,532 -0.06(-0.63%)
Dec 19, 2012 10.01 10.10 9.925 9.999 252,306 -0.03(-0.28%)
Dec 18, 2012 9.963 10.03 9.872 10.03 313,430 +0.07(+0.71%)
Dec 17, 2012 9.963 10.07 9.851 9.956 308,938 +0.05(+0.50%)
Dec 14, 2012 10.01 10.05 9.886 9.907 576,270 -0.12(-1.19%)
Dec 13, 2012 10.13 10.24 9.956 10.03 572,928 -0.11(-1.04%)
Dec 12, 2012 10.27 10.29 10.04 10.13 927,642 -0.08(-0.83%)
Dec 11, 2012 10.35 10.38 10.06 10.22 800,394 -0.08(-0.82%)
Dec 10, 2012 10.03 10.35 9.958 10.30 790,700 +0.27(+2.66%)
Dec 07, 2012 10.09 10.22 9.949 10.03 850,784 -0.01(-0.14%)
Dec 06, 2012 9.774 10.07 9.732 10.05 1,502,601 +0.25(+2.51%)
Dec 05, 2012 9.872 9.928 9.725 9.802 700,714 -0.10(-0.99%)
Dec 04, 2012 9.802 9.928 9.802 9.900 417,882 +0.06(+0.57%)
Nov 30, 2012 9.872 9.893 9.682 9.844 673,975 -0.02(-0.21%)
Nov 29, 2012 9.865 9.893 9.795 9.865 377,718 +0.03(+0.29%)
Nov 28, 2012 9.830 9.871 9.717 9.837 611,624 -0.04(-0.43%)
Nov 27, 2012 9.984 9.984 9.830 9.879 628,620 -0.09(-0.92%)
Nov 26, 2012 9.900 10.07 9.872 9.970 566,635 +0.04(+0.35%)
Nov 23, 2012 9.760 9.984 9.753 9.935 110,240 +0.18(+1.87%)
Nov 21, 2012 9.739 9.837 9.696 9.753 207,980 -0.01(-0.07%)
Nov 20, 2012 9.696 9.816 9.662 9.760 364,002 +0.08(+0.87%)
Nov 19, 2012 9.654 9.830 9.619 9.675 557,254 +0.08(+0.88%)
Nov 16, 2012 9.457 9.598 9.408 9.591 357,460 +0.14(+1.49%)
Nov 15, 2012 9.528 9.710 9.429 9.450 316,272 -0.13(-1.32%)
Nov 14, 2012 9.753 9.872 9.507 9.577 846,052 -0.18(-1.80%)
Nov 13, 2012 9.591 9.837 9.500 9.753 671,043 +0.14(+1.46%)
Nov 12, 2012 9.675 9.809 9.598 9.612 395,364 -0.07(-0.73%)
Nov 09, 2012 9.654 9.760 9.577 9.682 880,986 +0.04(+0.36%)
Nov 08, 2012 9.528 9.721 9.429 9.647 558,956 +0.06(+0.59%)
Nov 07, 2012 9.837 9.970 9.528 9.591 795,438 -0.37(-3.74%)
Nov 06, 2012 9.928 9.984 9.802 9.963 997,230 +0.04(+0.35%)
Nov 05, 2012 9.886 10.06 9.837 9.928 518,194 +0.00(+0.00%)
Nov 02, 2012 10.03 10.04 9.830 9.928 703,486 -0.06(-0.56%)
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.