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 )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 28, 2013 9.235 9.495 9.200 9.411 483,427 +0.15(+1.59%)
Mar 27, 2013 9.256 9.263 9.179 9.263 342,202 -0.05(-0.53%)
Mar 26, 2013 9.144 9.334 9.138 9.312 377,777 +0.18(+1.92%)
Mar 25, 2013 9.312 9.312 9.081 9.137 238,226 -0.15(-1.66%)
Mar 22, 2013 9.460 9.495 9.235 9.291 205,956 -0.14(-1.48%)
Mar 21, 2013 9.256 9.498 9.221 9.432 280,269 +0.13(+1.35%)
Mar 20, 2013 9.305 9.384 9.291 9.305 273,872 +0.04(+0.45%)
Mar 19, 2013 9.319 9.354 9.263 9.263 392,293 -0.04(-0.45%)
Mar 18, 2013 9.130 9.326 9.088 9.305 330,137 +0.06(+0.61%)
Mar 15, 2013 8.892 9.270 8.892 9.249 988,305 +0.32(+3.53%)
Mar 14, 2013 8.857 8.959 8.843 8.934 603,237 +0.12(+1.35%)
Mar 13, 2013 8.857 8.892 8.780 8.815 359,358 -0.03(-0.32%)
Mar 12, 2013 8.836 8.927 8.801 8.843 318,847 +0.00(+0.00%)
Mar 11, 2013 8.913 8.913 8.808 8.843 427,309 -0.08(-0.94%)
Mar 08, 2013 8.920 8.948 8.864 8.927 409,613 +0.07(+0.79%)
Mar 07, 2013 8.829 8.857 8.801 8.857 317,592 +0.04(+0.48%)
Mar 06, 2013 8.892 8.899 8.773 8.815 330,043 -0.07(-0.79%)
Mar 05, 2013 8.843 8.927 8.815 8.885 439,162 +0.06(+0.71%)
Mar 04, 2013 8.836 8.878 8.759 8.822 360,863 -0.04(-0.40%)
Mar 01, 2013 8.927 9.011 8.759 8.857 649,236 -0.11(-1.17%)
Feb 28, 2013 9.074 9.172 8.892 8.962 525,465 -0.14(-1.54%)
Feb 27, 2013 8.941 9.120 8.941 9.102 445,599 +0.15(+1.64%)
Feb 26, 2013 8.983 9.025 8.857 8.955 1,010,182 -0.06(-0.62%)
Feb 22, 2013 8.962 9.053 8.962 9.011 327,558 +0.08(+0.86%)
Feb 21, 2013 9.053 9.060 8.780 8.934 973,086 -0.13(-1.47%)
Feb 20, 2013 9.221 9.222 9.018 9.067 361,964 -0.17(-1.82%)
Feb 19, 2013 8.997 9.242 8.990 9.235 847,044 +0.26(+2.89%)
Feb 15, 2013 8.913 9.067 8.850 8.976 699,844 +0.04(+0.47%)
Feb 14, 2013 9.067 9.085 8.889 8.934 456,960 -0.17(-1.85%)
Feb 13, 2013 9.270 9.341 9.088 9.102 477,310 -0.18(-1.89%)
Feb 12, 2013 9.228 9.383 9.102 9.277 447,510 +0.08(+0.84%)
Feb 11, 2013 9.312 9.369 9.186 9.200 266,183 -0.11(-1.20%)
Feb 08, 2013 9.326 9.449 9.228 9.312 274,552 +0.00(+0.00%)
Feb 07, 2013 9.348 9.446 9.151 9.312 323,983 -0.07(-0.75%)
Feb 06, 2013 9.460 9.558 9.383 9.383 366,806 +0.03(+0.30%)
Feb 04, 2013 9.593 9.593 9.277 9.354 918,965 -0.34(-3.47%)
Feb 01, 2013 9.719 9.754 9.621 9.691 626,783 -0.01(-0.14%)
Jan 31, 2013 9.586 9.747 9.376 9.705 798,602 +0.04(+0.43%)
Jan 30, 2013 9.957 9.992 9.621 9.663 1,032,345 -0.55(-5.41%)
Jan 29, 2013 10.19 10.23 9.915 10.22 775,953 +0.00(+0.00%)
Jan 28, 2013 10.36 10.41 10.07 10.22 445,925 -0.12(-1.15%)
Jan 25, 2013 10.26 10.42 10.25 10.33 189,673 +0.11(+1.10%)
Jan 24, 2013 10.18 10.27 10.13 10.22 325,848 +0.08(+0.83%)
Jan 23, 2013 10.22 10.24 10.05 10.14 207,270 -0.11(-1.03%)
Jan 22, 2013 10.19 10.29 10.17 10.24 152,169 +0.03(+0.27%)
Jan 18, 2013 10.17 10.27 10.08 10.22 150,609 +0.04(+0.34%)
Jan 17, 2013 10.05 10.33 10.01 10.18 392,043 +0.17(+1.68%)
Jan 16, 2013 10.10 10.26 9.964 10.01 677,463 -0.12(-1.17%)
Jan 15, 2013 10.03 10.13 9.908 10.13 422,158 +0.07(+0.70%)
Jan 14, 2013 10.12 10.12 9.964 10.06 374,929 -0.07(-0.69%)
Jan 11, 2013 10.28 10.39 10.06 10.13 339,266 -0.20(-1.90%)
Jan 10, 2013 10.04 10.37 9.929 10.33 522,184 -0.31(-2.90%)
Jan 09, 2013 10.43 10.66 10.38 10.64 403,747 +0.24(+2.29%)
Jan 08, 2013 10.31 10.44 10.24 10.40 332,609 +0.04(+0.41%)
Jan 07, 2013 10.33 10.36 10.16 10.36 352,665 -0.05(-0.47%)
Jan 04, 2013 10.19 10.45 10.16 10.40 698,487 +0.20(+1.99%)
Jan 03, 2013 10.10 10.25 9.999 10.20 478,300 +0.06(+0.55%)
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.