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 )

162.05 +2.42 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2012 9.523 9.768 9.467 9.747 362,194 +0.22(+2.28%)
Dec 28, 2012 9.537 9.698 9.502 9.530 330,541 -0.08(-0.80%)
Dec 27, 2012 9.691 9.740 9.432 9.607 327,553 -0.11(-1.15%)
Dec 26, 2012 9.817 9.859 9.691 9.719 160,717 -0.10(-1.00%)
Dec 24, 2012 9.866 9.978 9.799 9.817 240,248 -0.09(-0.92%)
Dec 21, 2012 9.803 9.922 9.761 9.908 506,331 +0.01(+0.07%)
Dec 20, 2012 9.929 10.03 9.775 9.901 433,042 -0.06(-0.63%)
Dec 19, 2012 9.978 10.06 9.890 9.964 253,189 -0.03(-0.28%)
Dec 18, 2012 9.929 9.999 9.838 9.992 314,527 +0.07(+0.71%)
Dec 17, 2012 9.929 10.03 9.817 9.922 310,019 +0.05(+0.50%)
Dec 14, 2012 9.978 10.02 9.852 9.873 578,286 -0.12(-1.19%)
Dec 13, 2012 10.10 10.21 9.922 9.992 574,933 -0.11(-1.04%)
Dec 12, 2012 10.23 10.26 10.01 10.10 930,888 -0.08(-0.83%)
Dec 11, 2012 10.31 10.34 10.03 10.18 803,195 -0.08(-0.82%)
Dec 10, 2012 9.999 10.32 9.923 10.26 793,467 +0.27(+2.66%)
Dec 07, 2012 10.05 10.18 9.915 9.999 853,761 -0.01(-0.14%)
Dec 06, 2012 9.740 10.03 9.698 10.01 1,507,859 +0.25(+2.51%)
Dec 05, 2012 9.838 9.894 9.691 9.768 703,166 -0.10(-0.99%)
Dec 04, 2012 9.768 9.894 9.768 9.866 419,344 +0.06(+0.57%)
Nov 30, 2012 9.838 9.859 9.649 9.810 676,333 -0.02(-0.21%)
Nov 29, 2012 9.831 9.859 9.761 9.831 379,040 +0.03(+0.29%)
Nov 28, 2012 9.796 9.837 9.684 9.803 613,764 -0.04(-0.43%)
Nov 27, 2012 9.950 9.950 9.796 9.845 630,819 -0.09(-0.92%)
Nov 26, 2012 9.866 10.03 9.838 9.936 568,617 +0.04(+0.35%)
Nov 23, 2012 9.726 9.950 9.719 9.901 110,626 +0.18(+1.87%)
Nov 21, 2012 9.705 9.803 9.663 9.719 208,708 -0.01(-0.07%)
Nov 20, 2012 9.663 9.782 9.628 9.726 365,276 +0.08(+0.87%)
Nov 19, 2012 9.621 9.796 9.586 9.642 559,204 +0.08(+0.88%)
Nov 16, 2012 9.425 9.565 9.376 9.558 358,711 +0.14(+1.49%)
Nov 15, 2012 9.495 9.677 9.397 9.418 317,379 -0.13(-1.32%)
Nov 14, 2012 9.719 9.838 9.474 9.544 849,012 -0.18(-1.80%)
Nov 13, 2012 9.558 9.803 9.467 9.719 673,391 +0.14(+1.46%)
Nov 12, 2012 9.642 9.775 9.565 9.579 396,748 -0.07(-0.73%)
Nov 09, 2012 9.621 9.726 9.544 9.649 884,069 +0.04(+0.36%)
Nov 08, 2012 9.495 9.687 9.397 9.614 560,912 +0.06(+0.59%)
Nov 07, 2012 9.803 9.936 9.495 9.558 798,222 -0.37(-3.74%)
Nov 06, 2012 9.894 9.950 9.768 9.929 1,000,719 +0.04(+0.35%)
Nov 05, 2012 9.852 10.03 9.803 9.894 520,008 +0.00(+0.00%)
Nov 02, 2012 9.999 10.01 9.796 9.894 705,948 -0.06(-0.56%)
Nov 01, 2012 9.530 9.964 9.426 9.950 1,377,914 +0.58(+6.20%)
Oct 31, 2012 8.850 9.530 8.808 9.369 1,219,028 +0.58(+6.61%)
Oct 26, 2012 8.661 8.787 8.787 8.787 530,858 +0.13(+1.54%)
Oct 25, 2012 8.661 8.773 8.535 8.654 588,286 +0.06(+0.65%)
Oct 24, 2012 8.724 8.990 8.549 8.598 620,052 +0.01(+0.16%)
Oct 23, 2012 8.668 8.682 8.486 8.584 513,705 -0.06(-0.73%)
Oct 19, 2012 8.906 8.941 8.633 8.647 1,275,780 -0.22(-2.53%)
Oct 18, 2012 9.011 9.011 8.871 8.871 508,294 -0.15(-1.63%)
Oct 17, 2012 9.074 9.172 9.011 9.018 400,058 -0.06(-0.69%)
Oct 16, 2012 9.067 9.214 8.871 9.081 758,427 +0.16(+1.81%)
Oct 15, 2012 8.885 9.018 8.831 8.920 600,453 +0.04(+0.39%)
Oct 12, 2012 8.920 8.955 8.815 8.885 330,418 -0.02(-0.24%)
Oct 11, 2012 8.822 8.962 8.822 8.906 582,931 +0.13(+1.44%)
Oct 10, 2012 8.787 9.053 8.724 8.780 1,582,268 -0.33(-3.61%)
Oct 09, 2012 9.186 9.214 9.004 9.109 272,228 -0.11(-1.21%)
Oct 08, 2012 9.200 9.270 9.032 9.221 414,839 -0.01(-0.08%)
Oct 05, 2012 9.256 9.369 9.179 9.228 605,273 -0.02(-0.23%)
Oct 04, 2012 9.179 9.284 9.032 9.249 2,087,897 -0.42(-4.34%)
Oct 03, 2012 9.705 9.747 9.530 9.670 684,087 -0.04(-0.43%)
Oct 02, 2012 9.719 9.782 9.670 9.712 762,755 +0.02(+0.22%)
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.