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 )

145.13 -0.14 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 9.645 9.807 9.433 9.764 793,717 +0.04(+0.43%)
Jan 30, 2013 10.02 10.05 9.680 9.722 1,026,031 -0.56(-5.41%)
Jan 29, 2013 10.25 10.29 9.976 10.28 771,207 +0.00(+0.00%)
Jan 28, 2013 10.43 10.48 10.13 10.28 443,197 -0.12(-1.15%)
Jan 25, 2013 10.33 10.48 10.31 10.40 188,513 +0.11(+1.10%)
Jan 24, 2013 10.24 10.34 10.19 10.29 323,855 +0.08(+0.83%)
Jan 23, 2013 10.29 10.30 10.11 10.20 206,002 -0.11(-1.03%)
Jan 22, 2013 10.26 10.35 10.23 10.31 151,238 +0.03(+0.27%)
Jan 18, 2013 10.24 10.34 10.14 10.28 149,688 +0.04(+0.34%)
Jan 17, 2013 10.12 10.39 10.07 10.24 389,645 +0.17(+1.68%)
Jan 16, 2013 10.16 10.32 10.03 10.07 673,319 -0.12(-1.18%)
Jan 15, 2013 10.10 10.19 9.969 10.19 419,576 +0.07(+0.70%)
Jan 14, 2013 10.18 10.18 10.03 10.12 372,636 -0.07(-0.69%)
Jan 11, 2013 10.34 10.45 10.12 10.19 337,191 -0.20(-1.90%)
Jan 10, 2013 10.10 10.44 9.990 10.39 518,990 -0.31(-2.90%)
Jan 09, 2013 10.49 10.72 10.44 10.70 401,278 +0.24(+2.29%)
Jan 08, 2013 10.38 10.50 10.31 10.46 330,575 +0.04(+0.41%)
Jan 07, 2013 10.40 10.43 10.22 10.42 350,508 -0.05(-0.47%)
Jan 04, 2013 10.26 10.51 10.22 10.47 694,215 +0.20(+1.99%)
Jan 03, 2013 10.16 10.31 10.06 10.26 475,375 +0.06(+0.55%)
Jan 02, 2013 10.12 10.25 9.807 10.21 619,462 +0.40(+4.09%)
Dec 31, 2012 9.581 9.828 9.525 9.807 359,979 +0.22(+2.28%)
Dec 28, 2012 9.595 9.757 9.560 9.588 328,519 -0.08(-0.80%)
Dec 27, 2012 9.750 9.800 9.490 9.666 325,550 -0.11(-1.15%)
Dec 26, 2012 9.877 9.919 9.750 9.778 159,734 -0.10(-1.00%)
Dec 24, 2012 9.926 10.04 9.859 9.877 238,779 -0.09(-0.92%)
Dec 21, 2012 9.863 9.983 9.821 9.969 503,234 +0.01(+0.07%)
Dec 20, 2012 9.990 10.09 9.835 9.962 430,394 -0.06(-0.63%)
Dec 19, 2012 10.04 10.12 9.951 10.03 251,640 -0.03(-0.28%)
Dec 18, 2012 9.990 10.06 9.898 10.05 312,603 +0.07(+0.71%)
Dec 17, 2012 9.990 10.10 9.877 9.983 308,123 +0.05(+0.50%)
Dec 14, 2012 10.04 10.08 9.912 9.933 574,749 -0.12(-1.19%)
Dec 13, 2012 10.16 10.27 9.983 10.05 571,416 -0.11(-1.04%)
Dec 12, 2012 10.29 10.32 10.07 10.16 925,194 -0.08(-0.83%)
Dec 11, 2012 10.38 10.41 10.09 10.24 798,282 -0.08(-0.82%)
Dec 10, 2012 10.06 10.38 9.984 10.33 788,614 +0.27(+2.66%)
Dec 07, 2012 10.12 10.24 9.976 10.06 848,539 -0.01(-0.14%)
Dec 06, 2012 9.800 10.10 9.757 10.07 1,498,636 +0.25(+2.51%)
Dec 05, 2012 9.898 9.955 9.750 9.828 698,865 -0.10(-0.99%)
Dec 04, 2012 9.828 9.954 9.828 9.926 416,780 +0.06(+0.57%)
Nov 30, 2012 9.898 9.919 9.708 9.870 672,196 -0.02(-0.21%)
Nov 29, 2012 9.891 9.919 9.821 9.891 376,721 +0.03(+0.29%)
Nov 28, 2012 9.856 9.897 9.743 9.863 610,010 -0.04(-0.43%)
Nov 27, 2012 10.01 10.01 9.856 9.905 626,961 -0.09(-0.92%)
Nov 26, 2012 9.926 10.10 9.898 9.997 565,140 +0.04(+0.35%)
Nov 23, 2012 9.785 10.01 9.778 9.962 109,949 +0.18(+1.87%)
Nov 21, 2012 9.764 9.863 9.722 9.778 207,431 -0.01(-0.07%)
Nov 20, 2012 9.722 9.842 9.688 9.785 363,042 +0.08(+0.87%)
Nov 19, 2012 9.680 9.856 9.645 9.701 555,784 +0.08(+0.88%)
Nov 16, 2012 9.483 9.623 9.433 9.616 356,517 +0.14(+1.49%)
Nov 15, 2012 9.553 9.736 9.454 9.475 315,438 -0.13(-1.32%)
Nov 14, 2012 9.778 9.898 9.532 9.602 843,820 -0.18(-1.80%)
Nov 13, 2012 9.616 9.863 9.525 9.778 669,272 +0.14(+1.46%)
Nov 12, 2012 9.701 9.835 9.623 9.638 394,321 -0.07(-0.73%)
Nov 09, 2012 9.680 9.785 9.602 9.708 878,661 +0.04(+0.36%)
Nov 08, 2012 9.553 9.747 9.454 9.673 557,482 +0.06(+0.59%)
Nov 07, 2012 9.863 9.997 9.553 9.616 793,340 -0.37(-3.74%)
Nov 06, 2012 9.955 10.01 9.828 9.990 994,598 +0.04(+0.35%)
Nov 05, 2012 9.912 10.09 9.863 9.955 516,827 +0.00(+0.00%)
Nov 02, 2012 10.06 10.07 9.856 9.955 701,630 -0.06(-0.56%)
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.