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 )

157.89 +1.73 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2013 12.17 12.33 12.11 12.16 2,285,065 +0.45(+3.82%)
Jun 26, 2013 11.70 11.83 11.57 11.71 451,908 +0.04(+0.36%)
Jun 25, 2013 11.95 12.01 11.65 11.67 555,794 -0.16(-1.36%)
Jun 24, 2013 11.87 12.00 11.66 11.83 714,739 -0.08(-0.65%)
Jun 21, 2013 11.97 12.04 11.86 11.91 664,842 -0.02(-0.18%)
Jun 20, 2013 11.96 12.13 11.78 11.93 705,582 -0.19(-1.56%)
Jun 19, 2013 12.13 12.20 11.93 12.12 463,134 +0.01(+0.12%)
Jun 18, 2013 12.03 12.20 12.02 12.10 324,734 +0.10(+0.82%)
Jun 17, 2013 12.11 12.21 11.92 12.01 280,359 +0.05(+0.41%)
Jun 14, 2013 11.72 12.03 11.68 11.96 407,646 +0.23(+1.97%)
Jun 13, 2013 11.54 11.99 11.54 11.73 746,412 +0.15(+1.33%)
Jun 12, 2013 11.87 11.87 11.55 11.57 840,729 -0.42(-3.50%)
Jun 11, 2013 12.17 12.23 11.97 11.99 856,486 -0.28(-2.28%)
Jun 10, 2013 12.34 12.40 11.96 12.27 1,920,462 -0.32(-2.56%)
Jun 07, 2013 12.52 12.77 12.42 12.59 653,787 +0.13(+1.01%)
Jun 06, 2013 12.16 12.52 12.16 12.47 426,004 +0.24(+1.95%)
Jun 05, 2013 12.41 12.50 12.23 12.23 191,122 -0.24(-1.96%)
Jun 04, 2013 12.19 12.56 12.19 12.48 300,973 +0.26(+2.12%)
Jun 03, 2013 12.21 12.28 12.10 12.22 538,136 +0.01(+0.11%)
May 31, 2013 12.08 12.31 12.01 12.20 450,121 +0.13(+1.04%)
May 30, 2013 12.17 12.21 12.01 12.08 1,095,263 -0.11(-0.86%)
May 29, 2013 12.41 12.46 12.08 12.18 1,394,773 -0.31(-2.52%)
May 28, 2013 12.74 12.97 12.45 12.50 1,704,576 -0.55(-4.24%)
May 24, 2013 12.83 13.05 12.58 13.05 528,533 +0.21(+1.63%)
May 23, 2013 12.85 12.99 12.78 12.84 1,530,757 -0.02(-0.16%)
May 22, 2013 12.29 13.11 11.94 12.86 2,030,888 +0.99(+8.31%)
May 21, 2013 11.81 11.89 11.72 11.87 469,305 +0.08(+0.71%)
May 20, 2013 11.57 11.85 11.49 11.79 429,551 +0.23(+2.00%)
May 17, 2013 11.36 11.65 11.33 11.56 220,515 +0.24(+2.16%)
May 16, 2013 11.26 11.38 11.24 11.31 314,566 +0.00(+0.00%)
May 15, 2013 11.38 11.44 11.31 11.31 276,742 +0.08(+0.75%)
May 13, 2013 11.20 11.35 11.15 11.23 126,515 +0.00(+0.00%)
May 10, 2013 11.32 11.33 11.19 11.23 185,454 -0.09(-0.80%)
May 09, 2013 11.32 11.35 11.20 11.32 381,204 -0.01(-0.12%)
May 08, 2013 10.86 11.35 10.81 11.33 472,834 +0.49(+4.52%)
May 07, 2013 10.72 10.85 10.71 10.85 176,627 +0.13(+1.18%)
May 06, 2013 10.86 10.89 10.57 10.72 331,247 -0.11(-0.97%)
May 03, 2013 10.78 10.96 10.68 10.82 373,251 +0.14(+1.31%)
May 02, 2013 10.72 10.72 10.43 10.68 361,177 +0.03(+0.26%)
May 01, 2013 10.59 10.80 10.51 10.66 501,621 +0.03(+0.26%)
Apr 30, 2013 10.52 10.68 10.45 10.63 722,191 +0.13(+1.27%)
Apr 29, 2013 10.23 10.50 10.19 10.50 573,041 +0.34(+3.31%)
Apr 26, 2013 10.17 10.22 10.08 10.16 162,101 -0.01(-0.14%)
Apr 25, 2013 10.08 10.30 10.06 10.17 272,617 +0.11(+1.04%)
Apr 24, 2013 9.935 10.08 9.921 10.07 257,746 +0.13(+1.27%)
Apr 23, 2013 9.789 9.949 9.754 9.942 185,218 +0.23(+2.38%)
Apr 22, 2013 9.698 9.761 9.565 9.712 239,378 +0.01(+0.14%)
Apr 19, 2013 9.719 9.729 9.607 9.698 177,810 +0.03(+0.29%)
Apr 18, 2013 9.642 9.708 9.558 9.670 342,413 +0.08(+0.88%)
Apr 17, 2013 9.544 9.607 9.477 9.586 375,810 -0.04(-0.44%)
Apr 16, 2013 9.593 9.712 9.544 9.628 299,111 +0.10(+1.03%)
Apr 15, 2013 9.796 9.803 9.453 9.530 719,134 -0.29(-2.92%)
Apr 12, 2013 9.789 9.838 9.755 9.817 268,764 +0.00(+0.00%)
Apr 11, 2013 9.880 9.970 9.803 9.817 330,479 -0.08(-0.78%)
Apr 10, 2013 9.614 10.05 9.610 9.894 756,474 +0.29(+2.99%)
Apr 09, 2013 9.390 9.649 9.327 9.607 507,940 +0.24(+2.54%)
Apr 08, 2013 9.145 9.383 9.117 9.369 271,837 +0.22(+2.45%)
Apr 05, 2013 8.991 9.173 8.858 9.145 376,857 +0.06(+0.62%)
Apr 04, 2013 9.047 9.096 8.949 9.089 362,657 +0.06(+0.70%)
Apr 03, 2013 9.362 9.362 9.005 9.026 524,992 -0.34(-3.59%)
Apr 02, 2013 9.481 9.488 9.271 9.362 276,954 -0.05(-0.52%)
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.