Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.649 9.733 9.600 9.691 454,755 +0.01(+0.07%)
Sep 27, 2012 9.719 9.754 9.622 9.684 478,954 +0.06(+0.58%)
Sep 26, 2012 9.600 9.628 9.348 9.628 516,426 +0.01(+0.07%)
Sep 25, 2012 9.740 9.796 9.586 9.621 470,771 -0.12(-1.22%)
Sep 24, 2012 9.607 9.803 9.607 9.740 557,309 +0.08(+0.87%)
Sep 21, 2012 9.628 9.719 9.523 9.656 512,450 +0.05(+0.51%)
Sep 20, 2012 9.530 9.642 9.502 9.607 402,992 -0.04(-0.44%)
Sep 19, 2012 9.397 9.705 9.376 9.649 495,260 +0.13(+1.40%)
Sep 18, 2012 9.474 9.537 9.432 9.516 283,980 -0.01(-0.07%)
Sep 17, 2012 9.509 9.593 9.418 9.523 287,678 -0.03(-0.29%)
Sep 14, 2012 9.355 9.572 9.257 9.551 875,569 +0.22(+2.40%)
Sep 13, 2012 9.103 9.383 9.089 9.327 1,086,054 -0.01(-0.15%)
Sep 12, 2012 9.320 9.376 9.201 9.341 684,871 +0.07(+0.75%)
Sep 11, 2012 9.236 9.418 9.152 9.271 627,711 +0.05(+0.53%)
Sep 10, 2012 8.795 9.418 8.746 9.222 1,548,891 +0.47(+5.36%)
Sep 07, 2012 8.592 8.760 8.540 8.753 493,294 +0.19(+2.21%)
Sep 06, 2012 8.410 8.620 8.393 8.564 1,201,668 +0.24(+2.86%)
Sep 05, 2012 8.452 8.529 8.298 8.326 761,131 -0.10(-1.16%)
Sep 04, 2012 8.403 8.690 8.291 8.424 1,288,547 -4.42(-34.42%)
Aug 31, 2012 13.03 13.03 12.57 12.85 702,603 -0.09(-0.70%)
Aug 30, 2012 12.92 13.01 12.83 12.94 251,013 -0.08(-0.59%)
Aug 29, 2012 12.96 13.09 12.95 13.01 209,534 +0.02(+0.16%)
Aug 27, 2012 12.94 13.12 12.88 12.99 307,545 +0.12(+0.92%)
Aug 24, 2012 12.75 12.96 12.62 12.87 398,763 +0.13(+1.04%)
Aug 23, 2012 12.83 12.83 12.60 12.74 407,228 -0.08(-0.65%)
Aug 22, 2012 12.90 12.90 12.78 12.83 215,977 -0.06(-0.49%)
Aug 21, 2012 12.94 13.06 12.83 12.89 255,388 -0.06(-0.49%)
Aug 20, 2012 13.19 13.20 12.85 12.95 386,943 -0.27(-2.01%)
Aug 17, 2012 13.28 13.32 13.15 13.22 184,717 -0.06(-0.42%)
Aug 16, 2012 13.31 13.39 13.14 13.27 411,547 -0.06(-0.47%)
Aug 15, 2012 13.29 13.45 13.25 13.34 925,557 +0.07(+0.53%)
Aug 14, 2012 13.29 13.29 13.19 13.27 504,451 -0.01(-0.11%)
Aug 13, 2012 13.06 13.29 13.06 13.28 404,889 +0.22(+1.71%)
Aug 10, 2012 12.97 13.15 12.93 13.06 850,709 +0.04(+0.32%)
Aug 09, 2012 12.66 13.01 12.63 13.01 995,779 +0.38(+2.99%)
Aug 08, 2012 12.55 12.66 12.40 12.64 488,901 +0.12(+0.95%)
Aug 07, 2012 12.41 12.56 12.39 12.52 547,116 +0.08(+0.67%)
Aug 06, 2012 12.24 12.57 12.21 12.43 915,806 +0.22(+1.83%)
Aug 03, 2012 12.24 12.41 12.15 12.21 401,400 +0.09(+0.75%)
Aug 02, 2012 12.20 12.34 12.04 12.12 554,785 -0.13(-1.03%)
Aug 01, 2012 12.36 12.57 12.03 12.24 1,113,723 +0.05(+0.40%)
Jul 31, 2012 12.06 12.45 12.01 12.20 1,130,376 +0.12(+0.99%)
Jul 30, 2012 11.84 12.11 11.82 12.08 653,111 +0.26(+2.19%)
Jul 27, 2012 11.57 11.91 11.47 11.82 386,746 +0.31(+2.67%)
Jul 26, 2012 11.61 11.61 11.45 11.51 478,422 -0.04(-0.30%)
Jul 25, 2012 11.64 11.66 11.52 11.54 605,495 -0.10(-0.90%)
Jul 24, 2012 11.78 11.85 11.54 11.65 557,582 -0.12(-1.01%)
Jul 23, 2012 11.92 11.92 11.62 11.77 430,223 -0.30(-2.49%)
Jul 20, 2012 11.99 12.17 11.88 12.07 453,030 +0.01(+0.06%)
Jul 19, 2012 11.97 12.10 11.91 12.06 425,741 +0.08(+0.64%)
Jul 18, 2012 11.93 12.06 11.79 11.99 357,610 +0.06(+0.47%)
Jul 17, 2012 11.89 11.99 11.64 11.93 1,162,789 +0.09(+0.77%)
Jul 16, 2012 11.84 11.94 11.57 11.84 887,023 -0.10(-0.82%)
Jul 13, 2012 11.92 12.35 11.81 11.94 621,928 +0.05(+0.41%)
Jul 12, 2012 11.55 12.07 11.31 11.89 1,731,718 +0.16(+1.37%)
Jul 11, 2012 10.33 12.18 10.29 11.73 4,147,671 +1.40(+13.55%)
Jul 10, 2012 10.31 10.43 10.23 10.33 114,234 +0.03(+0.27%)
Jul 09, 2012 10.21 10.47 10.09 10.30 316,819 +0.04(+0.34%)
Jul 06, 2012 10.31 10.37 10.17 10.26 103,222 -0.11(-1.08%)
Jul 05, 2012 10.45 10.50 10.29 10.38 232,235 -0.11(-1.07%)
Jul 03, 2012 10.37 10.50 10.30 10.49 285,683 +0.13(+1.28%)
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.