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 )

150.42 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.