Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.905 9.588 8.863 9.426 1,211,572 +0.58(+6.61%)
Oct 26, 2012 8.715 8.841 8.841 8.841 527,611 +0.13(+1.54%)
Oct 25, 2012 8.715 8.827 8.588 8.708 584,688 +0.06(+0.65%)
Oct 24, 2012 8.778 9.046 8.602 8.651 616,260 +0.01(+0.16%)
Oct 23, 2012 8.722 8.736 8.538 8.637 510,563 -0.06(-0.73%)
Oct 19, 2012 8.961 8.996 8.686 8.701 1,267,977 -0.23(-2.53%)
Oct 18, 2012 9.067 9.067 8.926 8.926 505,185 -0.15(-1.63%)
Oct 17, 2012 9.130 9.229 9.067 9.074 397,611 -0.06(-0.69%)
Oct 16, 2012 9.123 9.271 8.926 9.137 753,788 +0.16(+1.81%)
Oct 15, 2012 8.940 9.074 8.885 8.975 596,781 +0.04(+0.39%)
Oct 12, 2012 8.975 9.011 8.870 8.940 328,397 -0.02(-0.24%)
Oct 11, 2012 8.877 9.018 8.877 8.961 579,365 +0.13(+1.44%)
Oct 10, 2012 8.841 9.109 8.778 8.834 1,572,590 -0.33(-3.61%)
Oct 09, 2012 9.243 9.271 9.060 9.165 270,563 -0.11(-1.21%)
Oct 08, 2012 9.257 9.328 9.088 9.278 412,301 -0.01(-0.08%)
Oct 05, 2012 9.313 9.426 9.236 9.285 601,571 -0.02(-0.23%)
Oct 04, 2012 9.236 9.342 9.088 9.306 2,075,126 -0.42(-4.34%)
Oct 03, 2012 9.764 9.807 9.588 9.729 679,902 -0.04(-0.43%)
Oct 02, 2012 9.778 9.842 9.729 9.771 758,090 +0.02(+0.22%)
Oct 01, 2012 9.764 9.828 9.722 9.750 968,473 -0.01(-0.07%)
Sep 28, 2012 9.715 9.800 9.666 9.757 451,649 +0.01(+0.07%)
Sep 27, 2012 9.785 9.821 9.688 9.750 475,681 +0.06(+0.58%)
Sep 26, 2012 9.666 9.694 9.412 9.694 512,898 +0.01(+0.07%)
Sep 25, 2012 9.807 9.863 9.652 9.687 467,555 -0.12(-1.22%)
Sep 24, 2012 9.673 9.870 9.673 9.807 553,501 +0.08(+0.87%)
Sep 21, 2012 9.694 9.785 9.588 9.722 508,949 +0.05(+0.51%)
Sep 20, 2012 9.595 9.708 9.567 9.673 400,239 -0.04(-0.44%)
Sep 19, 2012 9.461 9.771 9.440 9.715 491,876 +0.13(+1.40%)
Sep 18, 2012 9.539 9.602 9.497 9.581 282,039 -0.01(-0.07%)
Sep 17, 2012 9.574 9.659 9.483 9.588 285,713 -0.03(-0.29%)
Sep 14, 2012 9.419 9.638 9.320 9.616 869,587 +0.23(+2.40%)
Sep 13, 2012 9.165 9.447 9.151 9.391 1,078,634 -0.01(-0.15%)
Sep 12, 2012 9.384 9.440 9.264 9.405 680,192 +0.07(+0.75%)
Sep 11, 2012 9.299 9.483 9.215 9.335 623,422 +0.05(+0.53%)
Sep 10, 2012 8.856 9.483 8.806 9.285 1,538,309 +0.47(+5.36%)
Sep 07, 2012 8.651 8.820 8.598 8.813 489,924 +0.19(+2.21%)
Sep 06, 2012 8.468 8.679 8.450 8.623 1,193,458 +0.24(+2.86%)
Sep 05, 2012 8.510 8.588 8.355 8.383 755,931 -0.10(-1.16%)
Sep 04, 2012 8.461 8.750 8.348 8.482 1,279,744 -4.45(-34.42%)
Aug 31, 2012 13.12 13.12 12.66 12.93 697,803 -0.09(-0.70%)
Aug 30, 2012 13.01 13.10 12.91 13.03 249,298 -0.08(-0.59%)
Aug 29, 2012 13.05 13.18 13.04 13.10 208,103 +0.02(+0.16%)
Aug 27, 2012 13.03 13.21 12.97 13.08 305,443 +0.12(+0.92%)
Aug 24, 2012 12.84 13.05 12.71 12.96 396,039 +0.13(+1.04%)
Aug 23, 2012 12.92 12.92 12.69 12.83 404,446 -0.08(-0.65%)
Aug 22, 2012 12.99 12.99 12.86 12.91 214,502 -0.06(-0.49%)
Aug 21, 2012 13.03 13.15 12.91 12.98 253,643 -0.06(-0.49%)
Aug 20, 2012 13.28 13.29 12.94 13.04 384,300 -0.27(-2.01%)
Aug 17, 2012 13.37 13.41 13.24 13.31 183,455 -0.06(-0.42%)
Aug 16, 2012 13.41 13.48 13.23 13.36 408,736 -0.06(-0.47%)
Aug 15, 2012 13.39 13.55 13.34 13.43 919,234 +0.07(+0.53%)
Aug 14, 2012 13.39 13.39 13.28 13.36 501,004 -0.01(-0.11%)
Aug 13, 2012 13.15 13.39 13.15 13.37 402,122 +0.23(+1.71%)
Aug 10, 2012 13.06 13.24 13.02 13.15 844,897 +0.04(+0.32%)
Aug 09, 2012 12.75 13.10 12.72 13.10 988,976 +0.38(+2.99%)
Aug 08, 2012 12.64 12.75 12.48 12.72 485,561 +0.12(+0.95%)
Aug 07, 2012 12.49 12.65 12.48 12.60 543,378 +0.08(+0.67%)
Aug 06, 2012 12.32 12.65 12.29 12.52 909,549 +0.23(+1.83%)
Aug 03, 2012 12.33 12.49 12.24 12.29 398,657 +0.09(+0.75%)
Aug 02, 2012 12.29 12.42 12.12 12.20 550,995 -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.