Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.911 9.595 8.869 9.433 1,210,699 +0.59(+6.61%)
Oct 26, 2012 8.721 8.848 8.848 8.848 527,231 +0.13(+1.54%)
Oct 25, 2012 8.721 8.834 8.594 8.714 584,267 +0.06(+0.65%)
Oct 24, 2012 8.784 9.052 8.608 8.657 615,816 +0.01(+0.16%)
Oct 23, 2012 8.728 8.742 8.545 8.643 510,195 -0.06(-0.73%)
Oct 19, 2012 8.968 9.003 8.693 8.707 1,267,063 -0.23(-2.53%)
Oct 18, 2012 9.073 9.073 8.932 8.932 504,821 -0.15(-1.63%)
Oct 17, 2012 9.137 9.236 9.073 9.080 397,325 -0.06(-0.69%)
Oct 16, 2012 9.130 9.278 8.932 9.144 753,245 +0.16(+1.81%)
Oct 15, 2012 8.947 9.080 8.891 8.982 596,351 +0.04(+0.39%)
Oct 12, 2012 8.982 9.017 8.876 8.947 328,161 -0.02(-0.24%)
Oct 11, 2012 8.883 9.024 8.883 8.968 578,948 +0.13(+1.44%)
Oct 10, 2012 8.848 9.116 8.784 8.841 1,571,457 -0.33(-3.61%)
Oct 09, 2012 9.250 9.278 9.066 9.172 270,368 -0.11(-1.21%)
Oct 08, 2012 9.264 9.334 9.095 9.285 412,004 -0.01(-0.08%)
Oct 05, 2012 9.320 9.433 9.243 9.292 601,138 -0.02(-0.23%)
Oct 04, 2012 9.243 9.348 9.095 9.313 2,073,632 -0.42(-4.34%)
Oct 03, 2012 9.771 9.814 9.595 9.736 679,413 -0.04(-0.43%)
Oct 02, 2012 9.785 9.849 9.736 9.778 757,544 +0.02(+0.22%)
Oct 01, 2012 9.771 9.835 9.729 9.757 967,776 -0.01(-0.07%)
Sep 28, 2012 9.722 9.807 9.673 9.764 451,323 +0.01(+0.07%)
Sep 27, 2012 9.793 9.828 9.695 9.757 475,339 +0.06(+0.58%)
Sep 26, 2012 9.673 9.701 9.419 9.701 512,528 +0.01(+0.07%)
Sep 25, 2012 9.814 9.870 9.659 9.694 467,218 -0.12(-1.22%)
Sep 24, 2012 9.680 9.877 9.680 9.814 553,103 +0.08(+0.87%)
Sep 21, 2012 9.701 9.793 9.595 9.729 508,582 +0.05(+0.51%)
Sep 20, 2012 9.602 9.715 9.574 9.680 399,950 -0.04(-0.44%)
Sep 19, 2012 9.468 9.778 9.447 9.722 491,522 +0.13(+1.40%)
Sep 18, 2012 9.546 9.609 9.503 9.588 281,836 -0.01(-0.07%)
Sep 17, 2012 9.581 9.666 9.489 9.595 285,507 -0.03(-0.29%)
Sep 14, 2012 9.426 9.644 9.327 9.623 868,961 +0.23(+2.40%)
Sep 13, 2012 9.172 9.454 9.158 9.398 1,077,857 -0.01(-0.15%)
Sep 12, 2012 9.391 9.447 9.271 9.412 679,702 +0.07(+0.75%)
Sep 11, 2012 9.306 9.489 9.221 9.341 622,973 +0.05(+0.53%)
Sep 10, 2012 8.862 9.489 8.813 9.292 1,537,201 +0.47(+5.36%)
Sep 07, 2012 8.657 8.827 8.605 8.820 489,571 +0.19(+2.21%)
Sep 06, 2012 8.474 8.686 8.457 8.629 1,192,598 +0.24(+2.86%)
Sep 05, 2012 8.516 8.594 8.361 8.390 755,387 -0.10(-1.16%)
Sep 04, 2012 8.467 8.756 8.354 8.488 1,278,822 -4.46(-34.42%)
Aug 31, 2012 13.13 13.13 12.67 12.94 697,301 -0.09(-0.70%)
Aug 30, 2012 13.02 13.11 12.92 13.04 249,119 -0.08(-0.59%)
Aug 29, 2012 13.06 13.19 13.05 13.11 207,953 +0.02(+0.16%)
Aug 27, 2012 13.04 13.22 12.98 13.09 305,223 +0.12(+0.92%)
Aug 24, 2012 12.85 13.06 12.72 12.97 395,753 +0.13(+1.04%)
Aug 23, 2012 12.93 12.93 12.70 12.84 404,155 -0.08(-0.65%)
Aug 22, 2012 13.00 13.00 12.87 12.92 214,347 -0.06(-0.49%)
Aug 21, 2012 13.04 13.16 12.92 12.99 253,460 -0.06(-0.49%)
Aug 20, 2012 13.29 13.30 12.95 13.05 384,023 -0.27(-2.01%)
Aug 17, 2012 13.38 13.42 13.25 13.32 183,323 -0.06(-0.42%)
Aug 16, 2012 13.42 13.49 13.24 13.37 408,441 -0.06(-0.47%)
Aug 15, 2012 13.40 13.56 13.35 13.44 918,572 +0.07(+0.53%)
Aug 14, 2012 13.40 13.40 13.29 13.37 500,643 -0.01(-0.11%)
Aug 13, 2012 13.16 13.40 13.16 13.38 401,833 +0.23(+1.71%)
Aug 10, 2012 13.07 13.25 13.03 13.16 844,288 +0.04(+0.32%)
Aug 09, 2012 12.76 13.11 12.73 13.11 988,263 +0.38(+2.99%)
Aug 08, 2012 12.65 12.76 12.49 12.73 485,211 +0.12(+0.95%)
Aug 07, 2012 12.50 12.65 12.49 12.61 542,986 +0.08(+0.68%)
Aug 06, 2012 12.33 12.66 12.30 12.53 908,894 +0.23(+1.83%)
Aug 03, 2012 12.34 12.50 12.25 12.30 398,370 +0.09(+0.75%)
Aug 02, 2012 12.30 12.43 12.13 12.21 550,598 -0.13(-1.03%)
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.