Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing 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 9.656 9.740 9.607 9.698 454,428 +0.01(+0.07%)
Sep 27, 2012 9.726 9.761 9.629 9.691 478,609 +0.06(+0.58%)
Sep 26, 2012 9.607 9.635 9.354 9.635 516,054 +0.01(+0.07%)
Sep 25, 2012 9.747 9.803 9.593 9.628 470,432 -0.12(-1.22%)
Sep 24, 2012 9.614 9.810 9.614 9.747 556,908 +0.08(+0.87%)
Sep 21, 2012 9.635 9.726 9.530 9.663 512,081 +0.05(+0.51%)
Sep 20, 2012 9.537 9.649 9.509 9.614 402,702 -0.04(-0.44%)
Sep 19, 2012 9.404 9.712 9.383 9.656 494,903 +0.13(+1.40%)
Sep 18, 2012 9.481 9.544 9.439 9.523 283,775 -0.01(-0.07%)
Sep 17, 2012 9.516 9.600 9.425 9.530 287,471 -0.03(-0.29%)
Sep 14, 2012 9.361 9.579 9.263 9.558 874,938 +0.22(+2.40%)
Sep 13, 2012 9.109 9.390 9.095 9.334 1,085,272 -0.01(-0.15%)
Sep 12, 2012 9.326 9.383 9.207 9.348 684,378 +0.07(+0.75%)
Sep 11, 2012 9.242 9.425 9.158 9.277 627,259 +0.05(+0.53%)
Sep 10, 2012 8.801 9.425 8.752 9.228 1,547,775 +0.47(+5.36%)
Sep 07, 2012 8.598 8.766 8.546 8.759 492,939 +0.19(+2.21%)
Sep 06, 2012 8.416 8.626 8.399 8.570 1,200,803 +0.24(+2.86%)
Sep 05, 2012 8.458 8.535 8.304 8.332 760,583 -0.10(-1.16%)
Sep 04, 2012 8.409 8.696 8.297 8.430 1,287,619 -4.43(-34.42%)
Aug 31, 2012 13.04 13.04 12.58 12.86 702,097 -0.09(-0.70%)
Aug 30, 2012 12.93 13.02 12.83 12.95 250,832 -0.08(-0.59%)
Aug 29, 2012 12.97 13.10 12.96 13.02 209,383 +0.02(+0.16%)
Aug 27, 2012 12.95 13.13 12.89 13.00 307,323 +0.12(+0.92%)
Aug 24, 2012 12.76 12.97 12.63 12.88 398,476 +0.13(+1.04%)
Aug 23, 2012 12.84 12.84 12.61 12.75 406,935 -0.08(-0.65%)
Aug 22, 2012 12.91 12.91 12.79 12.83 215,822 -0.06(-0.49%)
Aug 21, 2012 12.95 13.07 12.83 12.90 255,204 -0.06(-0.49%)
Aug 20, 2012 13.20 13.21 12.86 12.96 386,665 -0.27(-2.01%)
Aug 17, 2012 13.29 13.33 13.16 13.23 184,584 -0.06(-0.42%)
Aug 16, 2012 13.32 13.40 13.15 13.28 411,251 -0.06(-0.47%)
Aug 15, 2012 13.30 13.46 13.26 13.35 924,891 +0.07(+0.53%)
Aug 14, 2012 13.30 13.30 13.20 13.28 504,088 -0.01(-0.11%)
Aug 13, 2012 13.07 13.30 13.07 13.29 404,597 +0.22(+1.72%)
Aug 10, 2012 12.98 13.16 12.94 13.07 850,096 +0.04(+0.32%)
Aug 09, 2012 12.67 13.02 12.64 13.02 995,062 +0.38(+2.99%)
Aug 08, 2012 12.56 12.67 12.41 12.65 488,549 +0.12(+0.95%)
Aug 07, 2012 12.41 12.57 12.40 12.53 546,722 +0.08(+0.68%)
Aug 06, 2012 12.25 12.58 12.22 12.44 915,146 +0.22(+1.83%)
Aug 03, 2012 12.25 12.41 12.16 12.22 401,111 +0.09(+0.75%)
Aug 02, 2012 12.21 12.34 12.05 12.13 554,386 -0.13(-1.03%)
Aug 01, 2012 12.37 12.58 12.04 12.25 1,112,920 +0.05(+0.40%)
Jul 31, 2012 12.07 12.46 12.02 12.20 1,129,562 +0.12(+0.99%)
Jul 30, 2012 11.85 12.12 11.83 12.09 652,641 +0.26(+2.19%)
Jul 27, 2012 11.58 11.92 11.48 11.83 386,468 +0.31(+2.67%)
Jul 26, 2012 11.62 11.62 11.46 11.52 478,077 -0.04(-0.30%)
Jul 25, 2012 11.65 11.67 11.53 11.55 605,059 -0.10(-0.90%)
Jul 24, 2012 11.79 11.86 11.55 11.66 557,180 -0.12(-1.01%)
Jul 23, 2012 11.92 11.92 11.63 11.78 429,913 -0.30(-2.49%)
Jul 20, 2012 12.00 12.18 11.89 12.08 452,704 +0.01(+0.06%)
Jul 19, 2012 11.98 12.11 11.92 12.07 425,434 +0.08(+0.64%)
Jul 18, 2012 11.94 12.06 11.80 11.99 357,352 +0.06(+0.47%)
Jul 17, 2012 11.90 12.00 11.65 11.94 1,161,952 +0.09(+0.77%)
Jul 16, 2012 11.85 11.95 11.57 11.85 886,384 -0.10(-0.82%)
Jul 13, 2012 11.92 12.36 11.82 11.95 621,480 +0.05(+0.41%)
Jul 12, 2012 11.56 12.08 11.32 11.90 1,730,471 +0.16(+1.37%)
Jul 11, 2012 10.34 12.19 10.30 11.74 4,144,684 +1.40(+13.55%)
Jul 10, 2012 10.32 10.44 10.24 10.33 114,152 +0.03(+0.27%)
Jul 09, 2012 10.22 10.48 10.10 10.31 316,591 +0.04(+0.34%)
Jul 06, 2012 10.32 10.38 10.17 10.27 103,148 -0.11(-1.08%)
Jul 05, 2012 10.46 10.50 10.30 10.38 232,067 -0.11(-1.07%)
Jul 03, 2012 10.38 10.50 10.30 10.50 285,477 +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.