Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.229 9.488 9.194 9.404 483,776 +0.15(+1.59%)
Mar 27, 2013 9.250 9.257 9.173 9.257 342,449 -0.05(-0.53%)
Mar 26, 2013 9.138 9.327 9.131 9.306 378,049 +0.17(+1.92%)
Mar 25, 2013 9.306 9.306 9.075 9.131 238,397 -0.15(-1.66%)
Mar 22, 2013 9.453 9.488 9.229 9.285 206,104 -0.14(-1.48%)
Mar 21, 2013 9.250 9.491 9.215 9.425 280,471 +0.13(+1.35%)
Mar 20, 2013 9.299 9.377 9.285 9.299 274,069 +0.04(+0.45%)
Mar 19, 2013 9.313 9.348 9.257 9.257 392,576 -0.04(-0.45%)
Mar 18, 2013 9.124 9.320 9.082 9.299 330,375 +0.06(+0.61%)
Mar 15, 2013 8.886 9.264 8.886 9.243 989,017 +0.31(+3.53%)
Mar 14, 2013 8.851 8.952 8.837 8.928 603,672 +0.12(+1.35%)
Mar 13, 2013 8.851 8.886 8.774 8.809 359,617 -0.03(-0.32%)
Mar 12, 2013 8.830 8.921 8.795 8.837 319,077 +0.00(+0.00%)
Mar 11, 2013 8.907 8.907 8.802 8.837 427,617 -0.08(-0.94%)
Mar 08, 2013 8.914 8.942 8.858 8.921 409,908 +0.07(+0.79%)
Mar 07, 2013 8.823 8.851 8.795 8.851 317,821 +0.04(+0.48%)
Mar 06, 2013 8.886 8.893 8.767 8.809 330,281 -0.07(-0.79%)
Mar 05, 2013 8.837 8.921 8.809 8.879 439,479 +0.06(+0.71%)
Mar 04, 2013 8.830 8.872 8.753 8.816 361,123 -0.03(-0.40%)
Mar 01, 2013 8.921 9.005 8.753 8.851 649,704 -0.10(-1.17%)
Feb 28, 2013 9.068 9.166 8.886 8.956 525,843 -0.14(-1.54%)
Feb 27, 2013 8.935 9.113 8.935 9.096 445,920 +0.15(+1.64%)
Feb 26, 2013 8.977 9.019 8.851 8.949 1,010,910 -0.06(-0.62%)
Feb 22, 2013 8.956 9.047 8.956 9.005 327,794 +0.08(+0.86%)
Feb 21, 2013 9.047 9.054 8.774 8.928 973,788 -0.13(-1.47%)
Feb 20, 2013 9.215 9.215 9.012 9.061 362,225 -0.17(-1.82%)
Feb 19, 2013 8.991 9.236 8.984 9.229 847,655 +0.26(+2.89%)
Feb 15, 2013 8.907 9.061 8.844 8.970 700,348 +0.04(+0.47%)
Feb 14, 2013 9.061 9.078 8.882 8.928 457,289 -0.17(-1.85%)
Feb 13, 2013 9.264 9.334 9.082 9.096 477,654 -0.17(-1.89%)
Feb 12, 2013 9.222 9.376 9.096 9.271 447,832 +0.08(+0.84%)
Feb 11, 2013 9.306 9.362 9.180 9.194 266,374 -0.11(-1.20%)
Feb 08, 2013 9.320 9.442 9.222 9.306 274,750 +0.00(+0.00%)
Feb 07, 2013 9.341 9.439 9.145 9.306 324,216 -0.07(-0.75%)
Feb 06, 2013 9.453 9.551 9.376 9.376 367,070 +0.03(+0.30%)
Feb 04, 2013 9.586 9.586 9.271 9.348 919,627 -0.34(-3.47%)
Feb 01, 2013 9.712 9.747 9.614 9.684 627,235 -0.01(-0.14%)
Jan 31, 2013 9.579 9.740 9.369 9.698 799,177 +0.04(+0.43%)
Jan 30, 2013 9.949 9.984 9.614 9.656 1,033,089 -0.55(-5.41%)
Jan 29, 2013 10.18 10.22 9.908 10.21 776,513 +0.00(+0.00%)
Jan 28, 2013 10.36 10.40 10.06 10.21 446,246 -0.12(-1.15%)
Jan 25, 2013 10.26 10.41 10.24 10.33 189,810 +0.11(+1.10%)
Jan 24, 2013 10.17 10.26 10.12 10.22 326,083 +0.08(+0.83%)
Jan 23, 2013 10.22 10.23 10.04 10.13 207,419 -0.11(-1.03%)
Jan 22, 2013 10.19 10.28 10.16 10.24 152,278 +0.03(+0.27%)
Jan 18, 2013 10.17 10.26 10.08 10.21 150,718 +0.03(+0.34%)
Jan 17, 2013 10.05 10.32 9.998 10.17 392,326 +0.17(+1.68%)
Jan 16, 2013 10.09 10.25 9.956 10.01 677,951 -0.12(-1.17%)
Jan 15, 2013 10.03 10.12 9.901 10.12 422,462 +0.07(+0.70%)
Jan 14, 2013 10.11 10.11 9.956 10.05 375,199 -0.07(-0.69%)
Jan 11, 2013 10.27 10.38 10.05 10.12 339,510 -0.20(-1.90%)
Jan 10, 2013 10.03 10.37 9.921 10.32 522,560 -0.31(-2.90%)
Jan 09, 2013 10.42 10.65 10.37 10.63 404,038 +0.24(+2.29%)
Jan 08, 2013 10.31 10.43 10.24 10.39 332,849 +0.04(+0.41%)
Jan 07, 2013 10.33 10.36 10.15 10.35 352,919 -0.05(-0.47%)
Jan 04, 2013 10.19 10.44 10.15 10.40 698,990 +0.20(+1.99%)
Jan 03, 2013 10.09 10.24 9.991 10.19 478,645 +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.