Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.