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 (%)
Nov 29, 2013 13.18 13.25 13.04 13.11 393,449 +0.01(+0.06%)
Nov 27, 2013 13.12 13.23 13.04 13.10 639,502 +0.01(+0.06%)
Nov 26, 2013 13.09 13.11 12.88 13.10 956,755 -0.03(-0.23%)
Nov 25, 2013 13.35 13.37 13.13 13.13 230,711 -0.13(-1.02%)
Nov 22, 2013 13.31 13.49 13.21 13.26 836,036 +0.02(+0.11%)
Nov 21, 2013 13.19 13.28 13.13 13.25 546,554 +0.14(+1.09%)
Nov 20, 2013 13.28 13.28 12.97 13.10 739,465 -0.10(-0.79%)
Nov 19, 2013 13.08 13.27 13.07 13.21 1,081,017 +0.16(+1.21%)
Nov 18, 2013 12.98 13.25 12.90 13.05 1,206,105 +0.11(+0.81%)
Nov 15, 2013 13.14 13.23 12.74 12.95 6,932,010 -0.20(-1.48%)
Nov 14, 2013 13.08 13.28 12.92 13.14 1,020,455 +0.16(+1.27%)
Nov 12, 2013 12.69 13.00 12.45 12.98 869,270 -0.17(-1.31%)
Nov 11, 2013 13.25 13.36 13.15 13.15 350,506 -0.07(-0.51%)
Nov 08, 2013 13.20 13.31 12.89 13.22 479,419 +0.03(+0.23%)
Nov 07, 2013 13.19 13.43 13.17 13.19 385,851 -0.04(-0.28%)
Nov 06, 2013 13.23 13.48 13.13 13.22 1,078,649 +0.03(+0.23%)
Nov 05, 2013 13.22 13.33 13.13 13.19 1,103,925 -0.16(-1.22%)
Nov 04, 2013 13.55 13.70 13.31 13.36 667,375 -0.18(-1.36%)
Nov 01, 2013 13.89 13.96 13.36 13.54 554,906 -0.43(-3.08%)
Oct 31, 2013 13.82 14.07 13.42 13.97 837,884 +0.16(+1.12%)
Oct 30, 2013 14.11 14.50 13.42 13.82 565,644 +0.03(+0.21%)
Oct 29, 2013 13.87 13.90 13.64 13.79 258,048 -0.03(-0.20%)
Oct 28, 2013 13.76 13.84 13.43 13.82 396,519 +0.04(+0.26%)
Oct 25, 2013 13.86 13.86 13.56 13.78 289,967 +0.01(+0.10%)
Oct 24, 2013 13.69 13.83 13.54 13.77 193,289 +0.12(+0.88%)
Oct 23, 2013 13.75 13.82 13.55 13.65 263,184 -0.24(-1.73%)
Oct 22, 2013 13.83 13.93 13.78 13.89 294,776 +0.06(+0.46%)
Oct 21, 2013 13.83 13.93 13.76 13.82 328,180 -0.01(-0.05%)
Oct 18, 2013 13.60 13.83 13.56 13.83 280,735 +0.28(+2.08%)
Oct 17, 2013 13.57 13.74 13.45 13.55 201,166 -0.03(-0.21%)
Oct 16, 2013 13.38 13.67 13.38 13.58 361,970 +0.28(+2.07%)
Oct 15, 2013 13.35 13.41 13.18 13.30 292,724 -0.08(-0.58%)
Oct 14, 2013 13.29 13.48 13.19 13.38 312,088 -0.04(-0.32%)
Oct 11, 2013 13.20 13.45 13.15 13.42 237,493 +0.23(+1.71%)
Oct 10, 2013 13.04 13.29 13.01 13.19 295,417 +0.32(+2.52%)
Oct 09, 2013 12.74 13.03 12.71 12.87 324,856 +0.15(+1.16%)
Oct 08, 2013 13.10 13.10 12.70 12.72 328,900 -0.40(-3.01%)
Oct 07, 2013 13.21 13.24 13.06 13.12 429,609 -0.21(-1.59%)
Oct 04, 2013 13.19 13.40 13.19 13.33 388,360 +0.12(+0.91%)
Oct 03, 2013 13.24 13.29 13.03 13.21 627,677 -0.08(-0.64%)
Oct 02, 2013 13.39 13.50 13.27 13.29 600,279 -0.13(-0.95%)
Oct 01, 2013 13.58 13.71 13.24 13.42 616,249 -0.30(-2.16%)
Sep 27, 2013 13.77 13.91 13.68 13.72 269,777 -0.15(-1.07%)
Sep 26, 2013 13.78 13.91 13.76 13.86 244,178 +0.13(+0.92%)
Sep 25, 2013 13.72 13.92 13.69 13.74 393,601 +0.00(+0.00%)
Sep 24, 2013 13.58 13.78 13.56 13.74 348,914 +0.06(+0.46%)
Sep 23, 2013 13.66 13.75 13.52 13.67 364,694 -0.02(-0.15%)
Sep 20, 2013 13.72 13.81 13.62 13.70 346,827 -0.01(-0.05%)
Sep 19, 2013 13.84 13.88 13.60 13.70 342,317 -0.08(-0.56%)
Sep 18, 2013 13.86 13.97 13.70 13.78 328,361 -0.08(-0.56%)
Sep 17, 2013 13.77 13.98 13.70 13.86 324,929 +0.12(+0.87%)
Sep 16, 2013 13.70 13.87 13.54 13.74 361,735 +0.20(+1.46%)
Sep 13, 2013 13.81 13.91 13.50 13.54 599,023 -0.23(-1.69%)
Sep 12, 2013 13.78 13.94 13.72 13.77 526,234 +0.01(+0.10%)
Sep 11, 2013 13.93 13.99 13.66 13.76 618,771 -0.16(-1.12%)
Sep 10, 2013 13.96 14.04 13.84 13.91 597,559 +0.00(+0.00%)
Sep 09, 2013 13.78 14.01 13.78 13.91 322,209 +0.13(+0.92%)
Sep 06, 2013 13.74 13.85 13.42 13.79 540,612 +0.13(+0.98%)
Sep 05, 2013 13.75 13.95 13.64 13.65 682,596 -0.06(-0.41%)
Sep 04, 2013 13.97 14.01 13.62 13.71 734,509 -0.28(-2.02%)
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.