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 )

139.51 -0.75 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 9.652 9.814 9.440 9.771 793,145 +0.04(+0.43%)
Jan 30, 2013 10.03 10.06 9.687 9.729 1,025,292 -0.56(-5.41%)
Jan 29, 2013 10.26 10.30 9.983 10.29 770,652 +0.00(+0.00%)
Jan 28, 2013 10.43 10.48 10.14 10.29 442,878 -0.12(-1.15%)
Jan 25, 2013 10.34 10.49 10.32 10.41 188,377 +0.11(+1.10%)
Jan 24, 2013 10.25 10.34 10.20 10.29 323,622 +0.08(+0.83%)
Jan 23, 2013 10.29 10.31 10.12 10.21 205,854 -0.11(-1.02%)
Jan 22, 2013 10.26 10.36 10.24 10.31 151,129 +0.03(+0.27%)
Jan 18, 2013 10.24 10.34 10.15 10.29 149,580 +0.04(+0.34%)
Jan 17, 2013 10.12 10.40 10.07 10.25 389,365 +0.17(+1.68%)
Jan 16, 2013 10.17 10.33 10.03 10.08 672,834 -0.12(-1.17%)
Jan 15, 2013 10.10 10.20 9.976 10.20 419,274 +0.07(+0.70%)
Jan 14, 2013 10.19 10.19 10.03 10.13 372,368 -0.07(-0.69%)
Jan 11, 2013 10.35 10.46 10.13 10.20 336,948 -0.20(-1.90%)
Jan 10, 2013 10.11 10.44 9.997 10.40 518,616 -0.31(-2.90%)
Jan 09, 2013 10.50 10.73 10.45 10.71 400,989 +0.24(+2.29%)
Jan 08, 2013 10.38 10.51 10.31 10.47 330,337 +0.04(+0.41%)
Jan 07, 2013 10.41 10.43 10.23 10.43 350,256 -0.05(-0.47%)
Jan 04, 2013 10.26 10.52 10.23 10.48 693,715 +0.20(+1.99%)
Jan 03, 2013 10.17 10.32 10.07 10.27 475,032 +0.06(+0.55%)
Jan 02, 2013 10.12 10.26 9.814 10.22 619,016 +0.40(+4.09%)
Dec 31, 2012 9.588 9.835 9.532 9.814 359,719 +0.22(+2.28%)
Dec 28, 2012 9.602 9.764 9.567 9.595 328,283 -0.08(-0.80%)
Dec 27, 2012 9.757 9.807 9.496 9.673 325,315 -0.11(-1.15%)
Dec 26, 2012 9.884 9.926 9.757 9.785 159,618 -0.10(-1.00%)
Dec 24, 2012 9.934 10.05 9.867 9.884 238,607 -0.09(-0.92%)
Dec 21, 2012 9.870 9.990 9.828 9.976 502,872 +0.01(+0.07%)
Dec 20, 2012 9.997 10.10 9.842 9.969 430,084 -0.06(-0.63%)
Dec 19, 2012 10.05 10.13 9.958 10.03 251,459 -0.03(-0.28%)
Dec 18, 2012 9.997 10.07 9.905 10.06 312,378 +0.07(+0.71%)
Dec 17, 2012 9.997 10.10 9.884 9.990 307,901 +0.05(+0.50%)
Dec 14, 2012 10.05 10.09 9.919 9.941 574,335 -0.12(-1.19%)
Dec 13, 2012 10.17 10.28 9.990 10.06 571,005 -0.11(-1.04%)
Dec 12, 2012 10.30 10.33 10.07 10.17 924,528 -0.08(-0.83%)
Dec 11, 2012 10.38 10.41 10.10 10.25 797,707 -0.08(-0.82%)
Dec 10, 2012 10.07 10.39 9.991 10.34 788,046 +0.27(+2.66%)
Dec 07, 2012 10.12 10.25 9.983 10.07 847,928 -0.01(-0.14%)
Dec 06, 2012 9.807 10.10 9.764 10.08 1,497,557 +0.25(+2.51%)
Dec 05, 2012 9.905 9.962 9.757 9.835 698,361 -0.10(-0.99%)
Dec 04, 2012 9.835 9.962 9.835 9.934 416,479 +0.06(+0.57%)
Nov 30, 2012 9.905 9.926 9.715 9.877 671,712 -0.02(-0.21%)
Nov 29, 2012 9.898 9.926 9.828 9.898 376,450 +0.03(+0.29%)
Nov 28, 2012 9.863 9.904 9.750 9.870 609,571 -0.04(-0.43%)
Nov 27, 2012 10.02 10.02 9.863 9.912 626,509 -0.09(-0.92%)
Nov 26, 2012 9.934 10.10 9.905 10.00 564,732 +0.04(+0.35%)
Nov 23, 2012 9.793 10.02 9.785 9.969 109,870 +0.18(+1.87%)
Nov 21, 2012 9.771 9.870 9.729 9.785 207,282 -0.01(-0.07%)
Nov 20, 2012 9.729 9.849 9.695 9.793 362,780 +0.08(+0.87%)
Nov 19, 2012 9.687 9.863 9.652 9.708 555,384 +0.08(+0.88%)
Nov 16, 2012 9.489 9.630 9.440 9.623 356,260 +0.14(+1.49%)
Nov 15, 2012 9.560 9.743 9.461 9.482 315,210 -0.13(-1.32%)
Nov 14, 2012 9.785 9.905 9.539 9.609 843,212 -0.18(-1.80%)
Nov 13, 2012 9.623 9.870 9.532 9.785 668,790 +0.14(+1.46%)
Nov 12, 2012 9.708 9.842 9.630 9.644 394,037 -0.07(-0.73%)
Nov 09, 2012 9.687 9.793 9.609 9.715 878,029 +0.04(+0.36%)
Nov 08, 2012 9.560 9.754 9.461 9.680 557,080 +0.06(+0.59%)
Nov 07, 2012 9.870 10.00 9.560 9.623 792,768 -0.37(-3.74%)
Nov 06, 2012 9.962 10.02 9.835 9.997 993,882 +0.04(+0.35%)
Nov 05, 2012 9.919 10.10 9.870 9.962 516,455 +0.00(+0.00%)
Nov 02, 2012 10.07 10.07 9.863 9.962 701,125 -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.