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 )

157.39 +0.17 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 10.57 10.73 10.50 10.67 719,154 +0.13(+1.27%)
Apr 29, 2013 10.27 10.54 10.24 10.54 570,631 +0.34(+3.31%)
Apr 26, 2013 10.21 10.26 10.12 10.20 161,420 -0.01(-0.14%)
Apr 25, 2013 10.12 10.34 10.10 10.22 271,471 +0.11(+1.04%)
Apr 24, 2013 9.977 10.12 9.963 10.11 256,663 +0.13(+1.27%)
Apr 23, 2013 9.830 9.992 9.795 9.984 184,439 +0.23(+2.38%)
Apr 22, 2013 9.739 9.802 9.605 9.753 238,371 +0.01(+0.14%)
Apr 19, 2013 9.760 9.770 9.647 9.739 177,062 +0.03(+0.29%)
Apr 18, 2013 9.682 9.749 9.598 9.710 340,973 +0.08(+0.88%)
Apr 17, 2013 9.584 9.647 9.517 9.626 374,230 -0.04(-0.44%)
Apr 16, 2013 9.633 9.753 9.584 9.668 297,853 +0.10(+1.03%)
Apr 15, 2013 9.837 9.844 9.493 9.570 716,110 -0.29(-2.92%)
Apr 12, 2013 9.830 9.879 9.796 9.858 267,634 +0.00(+0.00%)
Apr 11, 2013 9.921 10.01 9.844 9.858 329,090 -0.08(-0.78%)
Apr 10, 2013 9.654 10.10 9.651 9.935 753,293 +0.29(+2.99%)
Apr 09, 2013 9.429 9.689 9.366 9.647 505,804 +0.24(+2.54%)
Apr 08, 2013 9.183 9.422 9.155 9.408 270,694 +0.22(+2.45%)
Apr 05, 2013 9.029 9.212 8.895 9.183 375,273 +0.06(+0.62%)
Apr 04, 2013 9.085 9.134 8.987 9.127 361,132 +0.06(+0.70%)
Apr 03, 2013 9.401 9.401 9.043 9.064 522,784 -0.34(-3.59%)
Apr 02, 2013 9.521 9.528 9.310 9.401 275,789 -0.05(-0.52%)
Apr 01, 2013 9.450 9.471 9.264 9.450 353,590 +0.01(+0.07%)
Mar 28, 2013 9.268 9.528 9.233 9.443 481,742 +0.15(+1.59%)
Mar 27, 2013 9.289 9.296 9.212 9.296 341,009 -0.05(-0.53%)
Mar 26, 2013 9.176 9.366 9.169 9.345 376,460 +0.18(+1.92%)
Mar 25, 2013 9.345 9.345 9.113 9.169 237,395 -0.15(-1.66%)
Mar 22, 2013 9.493 9.528 9.268 9.324 205,238 -0.14(-1.48%)
Mar 21, 2013 9.289 9.531 9.254 9.465 279,292 +0.13(+1.35%)
Mar 20, 2013 9.338 9.417 9.324 9.338 272,917 +0.04(+0.45%)
Mar 19, 2013 9.352 9.387 9.296 9.296 390,925 -0.04(-0.45%)
Mar 18, 2013 9.162 9.359 9.120 9.338 328,986 +0.06(+0.61%)
Mar 15, 2013 8.923 9.303 8.923 9.282 984,859 +0.32(+3.53%)
Mar 14, 2013 8.888 8.990 8.874 8.966 601,133 +0.12(+1.35%)
Mar 13, 2013 8.888 8.923 8.811 8.846 358,105 -0.03(-0.32%)
Mar 12, 2013 8.867 8.959 8.832 8.874 317,735 +0.00(+0.00%)
Mar 11, 2013 8.945 8.945 8.839 8.874 425,819 -0.08(-0.94%)
Mar 08, 2013 8.952 8.980 8.895 8.959 408,184 +0.07(+0.79%)
Mar 07, 2013 8.860 8.888 8.832 8.888 316,484 +0.04(+0.48%)
Mar 06, 2013 8.923 8.931 8.804 8.846 328,892 -0.07(-0.79%)
Mar 05, 2013 8.874 8.959 8.846 8.916 437,631 +0.06(+0.71%)
Mar 04, 2013 8.867 8.909 8.790 8.853 359,605 -0.04(-0.40%)
Mar 01, 2013 8.959 9.043 8.790 8.888 646,972 -0.11(-1.17%)
Feb 28, 2013 9.106 9.205 8.923 8.994 523,632 -0.14(-1.54%)
Feb 27, 2013 8.973 9.152 8.973 9.134 444,045 +0.15(+1.64%)
Feb 26, 2013 9.015 9.057 8.888 8.987 1,006,660 -0.06(-0.62%)
Feb 22, 2013 8.994 9.085 8.994 9.043 326,415 +0.08(+0.86%)
Feb 21, 2013 9.085 9.092 8.811 8.966 969,693 -0.13(-1.47%)
Feb 20, 2013 9.254 9.254 9.050 9.099 360,702 -0.17(-1.82%)
Feb 19, 2013 9.029 9.275 9.022 9.268 844,091 +0.26(+2.89%)
Feb 15, 2013 8.945 9.099 8.881 9.008 697,403 +0.04(+0.47%)
Feb 14, 2013 9.099 9.117 8.920 8.966 455,367 -0.17(-1.85%)
Feb 13, 2013 9.303 9.373 9.120 9.134 475,646 -0.18(-1.89%)
Feb 12, 2013 9.261 9.415 9.134 9.310 445,949 +0.08(+0.84%)
Feb 11, 2013 9.345 9.401 9.219 9.233 265,254 -0.11(-1.20%)
Feb 08, 2013 9.359 9.482 9.261 9.345 273,594 +0.00(+0.00%)
Feb 07, 2013 9.380 9.479 9.183 9.345 322,853 -0.07(-0.75%)
Feb 06, 2013 9.493 9.591 9.415 9.415 365,527 +0.03(+0.30%)
Feb 04, 2013 9.626 9.626 9.310 9.387 915,761 -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.