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 )

152.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2012 8.875 9.556 8.833 9.395 1,215,653 +0.58(+6.61%)
Oct 26, 2012 8.685 8.812 8.812 8.812 529,388 +0.13(+1.54%)
Oct 25, 2012 8.685 8.798 8.559 8.678 586,658 +0.06(+0.65%)
Oct 24, 2012 8.749 9.015 8.573 8.622 618,336 +0.01(+0.16%)
Oct 23, 2012 8.692 8.706 8.510 8.608 512,283 -0.06(-0.73%)
Oct 19, 2012 8.931 8.966 8.657 8.671 1,272,248 -0.22(-2.53%)
Oct 18, 2012 9.036 9.036 8.896 8.896 506,886 -0.15(-1.63%)
Oct 17, 2012 9.100 9.198 9.036 9.043 398,951 -0.06(-0.69%)
Oct 16, 2012 9.093 9.240 8.896 9.107 756,327 +0.16(+1.81%)
Oct 15, 2012 8.910 9.043 8.855 8.945 598,791 +0.04(+0.39%)
Oct 12, 2012 8.945 8.980 8.840 8.910 329,503 -0.02(-0.24%)
Oct 11, 2012 8.847 8.987 8.847 8.931 581,317 +0.13(+1.44%)
Oct 10, 2012 8.812 9.079 8.749 8.805 1,577,887 -0.33(-3.61%)
Oct 09, 2012 9.212 9.240 9.029 9.135 271,474 -0.11(-1.21%)
Oct 08, 2012 9.226 9.296 9.057 9.247 413,690 -0.01(-0.08%)
Oct 05, 2012 9.282 9.395 9.205 9.254 603,598 -0.02(-0.23%)
Oct 04, 2012 9.205 9.310 9.057 9.275 2,082,116 -0.42(-4.34%)
Oct 03, 2012 9.732 9.774 9.556 9.696 682,193 -0.04(-0.43%)
Oct 02, 2012 9.746 9.809 9.696 9.739 760,644 +0.02(+0.22%)
Oct 01, 2012 9.732 9.795 9.689 9.717 971,735 -0.01(-0.07%)
Sep 28, 2012 9.682 9.767 9.633 9.725 453,170 +0.01(+0.07%)
Sep 27, 2012 9.753 9.788 9.656 9.717 477,284 +0.06(+0.58%)
Sep 26, 2012 9.633 9.661 9.380 9.661 514,626 +0.01(+0.07%)
Sep 25, 2012 9.774 9.830 9.619 9.654 469,130 -0.12(-1.22%)
Sep 24, 2012 9.640 9.837 9.640 9.774 555,366 +0.08(+0.87%)
Sep 21, 2012 9.661 9.753 9.556 9.689 510,663 +0.05(+0.51%)
Sep 20, 2012 9.563 9.675 9.535 9.640 401,587 -0.04(-0.44%)
Sep 19, 2012 9.430 9.739 9.409 9.682 493,533 +0.13(+1.40%)
Sep 18, 2012 9.507 9.570 9.465 9.549 282,989 -0.01(-0.07%)
Sep 17, 2012 9.542 9.626 9.451 9.556 286,675 -0.03(-0.29%)
Sep 14, 2012 9.387 9.605 9.289 9.584 872,516 +0.22(+2.40%)
Sep 13, 2012 9.135 9.416 9.121 9.359 1,082,267 -0.01(-0.15%)
Sep 12, 2012 9.352 9.409 9.233 9.373 682,483 +0.07(+0.75%)
Sep 11, 2012 9.268 9.451 9.184 9.303 625,522 +0.05(+0.53%)
Sep 10, 2012 8.826 9.451 8.777 9.254 1,543,490 +0.47(+5.36%)
Sep 07, 2012 8.622 8.791 8.570 8.784 491,574 +0.19(+2.21%)
Sep 06, 2012 8.440 8.650 8.422 8.594 1,197,478 +0.24(+2.86%)
Sep 05, 2012 8.482 8.559 8.327 8.355 758,477 -0.10(-1.16%)
Sep 04, 2012 8.433 8.720 8.320 8.454 1,284,054 -4.44(-34.42%)
Aug 31, 2012 13.07 13.07 12.62 12.89 700,154 -0.09(-0.70%)
Aug 30, 2012 12.97 13.06 12.87 12.98 250,138 -0.08(-0.59%)
Aug 29, 2012 13.00 13.14 13.00 13.06 208,804 +0.02(+0.16%)
Aug 27, 2012 12.98 13.16 12.93 13.04 306,472 +0.12(+0.92%)
Aug 24, 2012 12.79 13.00 12.67 12.92 397,373 +0.13(+1.04%)
Aug 23, 2012 12.88 12.88 12.65 12.79 405,808 -0.08(-0.66%)
Aug 22, 2012 12.95 12.95 12.82 12.87 215,224 -0.06(-0.49%)
Aug 21, 2012 12.98 13.10 12.87 12.93 254,498 -0.06(-0.49%)
Aug 20, 2012 13.24 13.25 12.90 13.00 385,594 -0.27(-2.01%)
Aug 17, 2012 13.33 13.37 13.20 13.26 184,073 -0.06(-0.42%)
Aug 16, 2012 13.36 13.44 13.19 13.32 410,112 -0.06(-0.47%)
Aug 15, 2012 13.34 13.50 13.30 13.38 922,330 +0.07(+0.53%)
Aug 14, 2012 13.34 13.34 13.24 13.31 502,692 -0.01(-0.11%)
Aug 13, 2012 13.11 13.34 13.10 13.33 403,477 +0.22(+1.72%)
Aug 10, 2012 13.02 13.19 12.97 13.10 847,743 +0.04(+0.32%)
Aug 09, 2012 12.71 13.06 12.67 13.06 992,307 +0.38(+2.99%)
Aug 08, 2012 12.60 12.71 12.44 12.68 487,196 +0.12(+0.95%)
Aug 07, 2012 12.45 12.60 12.43 12.56 545,208 +0.08(+0.67%)
Aug 06, 2012 12.28 12.61 12.25 12.48 912,612 +0.22(+1.83%)
Aug 03, 2012 12.29 12.45 12.20 12.25 400,000 +0.09(+0.75%)
Aug 02, 2012 12.25 12.38 12.08 12.16 552,851 -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.