Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.56 10.72 10.49 10.67 719,673 +0.13(+1.27%)
Apr 29, 2013 10.27 10.53 10.23 10.53 571,042 +0.34(+3.31%)
Apr 26, 2013 10.20 10.25 10.12 10.19 161,536 -0.01(-0.14%)
Apr 25, 2013 10.12 10.34 10.10 10.21 271,667 +0.11(+1.04%)
Apr 24, 2013 9.970 10.11 9.956 10.10 256,848 +0.13(+1.27%)
Apr 23, 2013 9.823 9.984 9.788 9.977 184,572 +0.23(+2.38%)
Apr 22, 2013 9.732 9.795 9.598 9.746 238,543 +0.01(+0.14%)
Apr 19, 2013 9.753 9.763 9.640 9.732 177,190 +0.03(+0.29%)
Apr 18, 2013 9.675 9.742 9.591 9.703 341,219 +0.08(+0.88%)
Apr 17, 2013 9.577 9.640 9.510 9.619 374,499 -0.04(-0.44%)
Apr 16, 2013 9.626 9.746 9.577 9.661 298,068 +0.10(+1.03%)
Apr 15, 2013 9.830 9.837 9.486 9.563 716,626 -0.29(-2.92%)
Apr 12, 2013 9.823 9.872 9.789 9.851 267,827 +0.00(+0.00%)
Apr 11, 2013 9.914 10.01 9.837 9.851 329,327 -0.08(-0.78%)
Apr 10, 2013 9.647 10.09 9.644 9.928 753,836 +0.29(+2.99%)
Apr 09, 2013 9.423 9.682 9.359 9.640 506,168 +0.24(+2.54%)
Apr 08, 2013 9.177 9.416 9.149 9.402 270,889 +0.22(+2.45%)
Apr 05, 2013 9.022 9.205 8.889 9.177 375,543 +0.06(+0.62%)
Apr 04, 2013 9.079 9.128 8.980 9.121 361,392 +0.06(+0.70%)
Apr 03, 2013 9.395 9.395 9.036 9.057 523,161 -0.34(-3.59%)
Apr 02, 2013 9.514 9.521 9.303 9.395 275,988 -0.05(-0.52%)
Apr 01, 2013 9.444 9.465 9.258 9.444 353,845 +0.01(+0.07%)
Mar 28, 2013 9.261 9.521 9.226 9.437 482,089 +0.15(+1.59%)
Mar 27, 2013 9.282 9.289 9.205 9.289 341,255 -0.05(-0.53%)
Mar 26, 2013 9.170 9.359 9.163 9.338 376,731 +0.18(+1.92%)
Mar 25, 2013 9.338 9.338 9.107 9.163 237,566 -0.15(-1.66%)
Mar 22, 2013 9.486 9.521 9.261 9.317 205,386 -0.14(-1.48%)
Mar 21, 2013 9.282 9.524 9.247 9.458 279,493 +0.13(+1.35%)
Mar 20, 2013 9.331 9.410 9.317 9.331 273,114 +0.04(+0.45%)
Mar 19, 2013 9.345 9.380 9.289 9.289 391,207 -0.04(-0.45%)
Mar 18, 2013 9.156 9.352 9.114 9.331 329,223 +0.06(+0.61%)
Mar 15, 2013 8.917 9.296 8.917 9.275 985,569 +0.32(+3.53%)
Mar 14, 2013 8.882 8.984 8.868 8.959 601,567 +0.12(+1.35%)
Mar 13, 2013 8.882 8.917 8.805 8.840 358,363 -0.03(-0.32%)
Mar 12, 2013 8.861 8.952 8.826 8.868 317,964 +0.00(+0.00%)
Mar 11, 2013 8.938 8.938 8.833 8.868 426,126 -0.08(-0.94%)
Mar 08, 2013 8.945 8.973 8.889 8.952 408,479 +0.07(+0.79%)
Mar 07, 2013 8.854 8.882 8.826 8.882 316,712 +0.04(+0.48%)
Mar 06, 2013 8.917 8.924 8.798 8.840 329,129 -0.07(-0.79%)
Mar 05, 2013 8.868 8.952 8.840 8.910 437,946 +0.06(+0.71%)
Mar 04, 2013 8.861 8.903 8.784 8.847 359,864 -0.04(-0.40%)
Mar 01, 2013 8.952 9.036 8.784 8.882 647,438 -0.11(-1.17%)
Feb 28, 2013 9.100 9.198 8.917 8.987 524,010 -0.14(-1.54%)
Feb 27, 2013 8.966 9.145 8.966 9.128 444,365 +0.15(+1.64%)
Feb 26, 2013 9.008 9.050 8.882 8.980 1,007,385 -0.06(-0.62%)
Feb 22, 2013 8.987 9.079 8.987 9.036 326,651 +0.08(+0.86%)
Feb 21, 2013 9.079 9.086 8.805 8.959 970,392 -0.13(-1.47%)
Feb 20, 2013 9.247 9.247 9.043 9.093 360,962 -0.17(-1.82%)
Feb 19, 2013 9.022 9.268 9.015 9.261 844,699 +0.26(+2.89%)
Feb 15, 2013 8.938 9.093 8.875 9.001 697,906 +0.04(+0.47%)
Feb 14, 2013 9.093 9.110 8.914 8.959 455,695 -0.17(-1.85%)
Feb 13, 2013 9.296 9.366 9.114 9.128 475,989 -0.18(-1.89%)
Feb 12, 2013 9.254 9.409 9.128 9.303 446,271 +0.08(+0.84%)
Feb 11, 2013 9.338 9.395 9.212 9.226 265,446 -0.11(-1.20%)
Feb 08, 2013 9.352 9.475 9.254 9.338 273,792 +0.00(+0.00%)
Feb 07, 2013 9.373 9.472 9.177 9.338 323,086 -0.07(-0.75%)
Feb 06, 2013 9.486 9.584 9.409 9.409 365,790 +0.03(+0.30%)
Feb 04, 2013 9.619 9.619 9.303 9.380 916,421 -0.34(-3.47%)
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.