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 9.612 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.