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 9.612 9.774 9.402 9.732 796,391 +0.04(+0.43%)
Jan 30, 2013 9.984 10.02 9.647 9.689 1,029,487 -0.55(-5.41%)
Jan 29, 2013 10.22 10.26 9.942 10.24 773,805 +0.00(+0.00%)
Jan 28, 2013 10.39 10.44 10.10 10.24 444,690 -0.12(-1.15%)
Jan 25, 2013 10.29 10.45 10.28 10.36 189,148 +0.11(+1.10%)
Jan 24, 2013 10.21 10.30 10.16 10.25 324,946 +0.08(+0.83%)
Jan 23, 2013 10.25 10.27 10.08 10.17 206,696 -0.11(-1.03%)
Jan 22, 2013 10.22 10.31 10.19 10.27 151,747 +0.03(+0.27%)
Jan 18, 2013 10.20 10.30 10.11 10.24 150,192 +0.04(+0.34%)
Jan 17, 2013 10.08 10.36 10.03 10.21 390,958 +0.17(+1.68%)
Jan 16, 2013 10.12 10.29 9.991 10.04 675,587 -0.12(-1.17%)
Jan 15, 2013 10.06 10.16 9.935 10.16 420,989 +0.07(+0.70%)
Jan 14, 2013 10.15 10.15 9.991 10.09 373,891 -0.07(-0.69%)
Jan 11, 2013 10.31 10.42 10.09 10.16 338,327 -0.20(-1.90%)
Jan 10, 2013 10.07 10.40 9.956 10.36 520,738 -0.31(-2.90%)
Jan 09, 2013 10.45 10.69 10.41 10.67 402,629 +0.24(+2.29%)
Jan 08, 2013 10.34 10.47 10.27 10.43 331,688 +0.04(+0.41%)
Jan 07, 2013 10.36 10.39 10.19 10.38 351,689 -0.05(-0.47%)
Jan 04, 2013 10.22 10.48 10.19 10.43 696,553 +0.20(+1.99%)
Jan 03, 2013 10.12 10.28 10.03 10.23 476,976 +0.06(+0.55%)
Jan 02, 2013 10.08 10.22 9.774 10.17 621,549 +0.40(+4.09%)
Dec 31, 2012 9.549 9.795 9.493 9.774 361,191 +0.22(+2.28%)
Dec 28, 2012 9.563 9.725 9.528 9.556 329,626 -0.08(-0.80%)
Dec 27, 2012 9.717 9.767 9.458 9.633 326,646 -0.11(-1.15%)
Dec 26, 2012 9.844 9.886 9.717 9.746 160,272 -0.10(-1.00%)
Dec 24, 2012 9.893 10.01 9.826 9.844 239,583 -0.09(-0.92%)
Dec 21, 2012 9.830 9.949 9.788 9.935 504,929 +0.01(+0.07%)
Dec 20, 2012 9.956 10.05 9.802 9.928 431,843 -0.06(-0.63%)
Dec 19, 2012 10.01 10.09 9.918 9.991 252,488 -0.03(-0.28%)
Dec 18, 2012 9.956 10.03 9.865 10.02 313,656 +0.07(+0.71%)
Dec 17, 2012 9.956 10.06 9.844 9.949 309,161 +0.05(+0.50%)
Dec 14, 2012 10.01 10.05 9.879 9.900 576,685 -0.12(-1.19%)
Dec 13, 2012 10.12 10.24 9.949 10.02 573,341 -0.11(-1.04%)
Dec 12, 2012 10.26 10.29 10.03 10.12 928,310 -0.08(-0.83%)
Dec 11, 2012 10.34 10.37 10.05 10.21 800,971 -0.08(-0.82%)
Dec 10, 2012 10.03 10.35 9.951 10.29 791,270 +0.27(+2.66%)
Dec 07, 2012 10.08 10.21 9.942 10.03 851,397 -0.01(-0.14%)
Dec 06, 2012 9.767 10.06 9.725 10.04 1,503,684 +0.25(+2.51%)
Dec 05, 2012 9.865 9.921 9.717 9.795 701,219 -0.10(-0.99%)
Dec 04, 2012 9.795 9.921 9.795 9.893 418,183 +0.06(+0.57%)
Nov 30, 2012 9.865 9.886 9.675 9.837 674,460 -0.02(-0.21%)
Nov 29, 2012 9.858 9.886 9.788 9.858 377,990 +0.03(+0.29%)
Nov 28, 2012 9.823 9.864 9.710 9.830 612,065 -0.04(-0.43%)
Nov 27, 2012 9.977 9.977 9.823 9.872 629,073 -0.09(-0.92%)
Nov 26, 2012 9.893 10.06 9.865 9.963 567,043 +0.04(+0.35%)
Nov 23, 2012 9.753 9.977 9.746 9.928 110,319 +0.18(+1.87%)
Nov 21, 2012 9.732 9.830 9.689 9.746 208,130 -0.01(-0.07%)
Nov 20, 2012 9.689 9.809 9.655 9.753 364,265 +0.08(+0.87%)
Nov 19, 2012 9.647 9.823 9.612 9.668 557,656 +0.08(+0.88%)
Nov 16, 2012 9.451 9.591 9.402 9.584 357,718 +0.14(+1.49%)
Nov 15, 2012 9.521 9.703 9.423 9.444 316,500 -0.13(-1.32%)
Nov 14, 2012 9.746 9.865 9.500 9.570 846,662 -0.18(-1.80%)
Nov 13, 2012 9.584 9.830 9.493 9.746 671,526 +0.14(+1.46%)
Nov 12, 2012 9.668 9.802 9.591 9.605 395,649 -0.07(-0.73%)
Nov 09, 2012 9.647 9.753 9.570 9.675 881,621 +0.04(+0.36%)
Nov 08, 2012 9.521 9.714 9.423 9.640 559,359 +0.06(+0.59%)
Nov 07, 2012 9.830 9.963 9.521 9.584 796,012 -0.37(-3.74%)
Nov 06, 2012 9.921 9.977 9.795 9.956 997,948 +0.04(+0.35%)
Nov 05, 2012 9.879 10.05 9.830 9.921 518,568 +0.00(+0.00%)
Nov 02, 2012 10.03 10.03 9.823 9.921 703,993 -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.