Booz Allen Hamilton Holding Corp (NY: BAH )

86.23 USD -0.76 (-0.87%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.93 16.05 15.54 15.81 111,343 -0.34(-2.11%)
Oct 28, 2011 16.18 16.31 15.97 16.15 111,047 +0.02(+0.12%)
Oct 27, 2011 16.31 16.38 15.98 16.13 498,791 +0.32(+2.02%)
Oct 26, 2011 15.92 16.06 15.58 15.81 257,504 +0.09(+0.57%)
Oct 25, 2011 16.01 16.10 15.72 15.72 261,832 -0.42(-2.60%)
Oct 24, 2011 15.71 16.30 15.66 16.14 562,295 +0.39(+2.48%)
Oct 21, 2011 15.99 16.02 15.64 15.75 270,317 -0.04(-0.25%)
Oct 20, 2011 15.82 15.99 15.44 15.79 221,015 -0.04(-0.25%)
Oct 19, 2011 15.88 16.05 15.71 15.83 247,614 -0.17(-1.06%)
Oct 18, 2011 16.06 16.12 15.73 16.00 109,261 -0.14(-0.87%)
Oct 17, 2011 16.32 16.55 15.99 16.14 138,830 -0.36(-2.18%)
Oct 14, 2011 16.49 16.63 16.35 16.50 246,206 +0.22(+1.35%)
Oct 13, 2011 16.15 16.43 15.90 16.28 263,893 -0.03(-0.18%)
Oct 12, 2011 16.51 16.80 16.17 16.31 219,183 -0.13(-0.79%)
Oct 11, 2011 16.11 16.45 15.97 16.44 154,309 +0.21(+1.29%)
Oct 10, 2011 15.97 16.25 15.84 16.23 170,755 +0.50(+3.18%)
Oct 07, 2011 15.63 16.00 15.47 15.73 244,638 +0.10(+0.64%)
Oct 06, 2011 15.25 15.86 15.15 15.63 219,034 +0.65(+4.34%)
Oct 05, 2011 14.67 15.07 14.66 14.98 248,446 +0.26(+1.77%)
Oct 04, 2011 14.19 14.78 13.91 14.72 324,154 +0.36(+2.51%)
Oct 03, 2011 14.67 14.81 14.35 14.36 335,346 -0.51(-3.43%)
Sep 30, 2011 14.48 15.09 14.31 14.87 504,980 +0.14(+0.95%)
Sep 29, 2011 14.41 14.93 14.22 14.73 349,459 +0.52(+3.66%)
Sep 28, 2011 14.49 14.49 13.98 14.21 371,292 -0.32(-2.20%)
Sep 27, 2011 13.87 14.67 13.40 14.53 384,794 +0.64(+4.61%)
Sep 26, 2011 13.94 14.04 13.60 13.89 127,195 -0.02(-0.14%)
Sep 23, 2011 13.53 13.99 13.33 13.91 162,539 +0.39(+2.88%)
Sep 22, 2011 14.07 14.25 13.43 13.52 228,972 -0.92(-6.37%)
Sep 21, 2011 14.88 15.16 14.40 14.44 111,675 -0.49(-3.28%)
Sep 20, 2011 14.94 15.30 14.80 14.93 95,169 +0.02(+0.13%)
Sep 19, 2011 14.95 15.08 14.66 14.91 102,388 -0.22(-1.45%)
Sep 16, 2011 15.06 15.23 14.91 15.13 263,425 +0.14(+0.93%)
Sep 15, 2011 15.23 15.46 14.94 14.99 256,844 -0.13(-0.86%)
Sep 14, 2011 14.86 15.13 14.77 15.12 313,751 +0.32(+2.16%)
Sep 13, 2011 14.68 14.87 14.50 14.80 91,870 +0.18(+1.23%)
Sep 12, 2011 14.97 15.26 14.52 14.62 275,235 -0.43(-2.86%)
Sep 09, 2011 14.97 15.35 14.75 15.05 519,532 -0.17(-1.12%)
Sep 08, 2011 15.06 15.31 14.93 15.22 258,350 +0.13(+0.86%)
Sep 07, 2011 15.12 15.38 14.88 15.09 657,723 +0.17(+1.14%)
Sep 06, 2011 14.98 15.10 14.79 14.92 518,511 -0.34(-2.23%)
Sep 02, 2011 14.83 15.85 14.55 15.26 644,005 +0.24(+1.60%)
Sep 01, 2011 15.62 15.62 14.76 15.02 1,520,945 -1.02(-6.36%)
Aug 31, 2011 15.98 16.29 15.78 16.04 362,571 +0.16(+1.01%)
Aug 30, 2011 16.38 16.38 15.74 15.88 384,931 -0.68(-4.11%)
Aug 29, 2011 16.96 16.96 16.51 16.56 221,235 -0.35(-2.07%)
Aug 26, 2011 15.88 16.99 15.88 16.91 215,150 +0.95(+5.95%)
Aug 25, 2011 16.01 16.24 15.72 15.96 243,879 -0.05(-0.31%)
Aug 24, 2011 15.76 16.15 15.65 16.01 108,418 +0.20(+1.27%)
Aug 23, 2011 15.30 15.90 15.05 15.81 158,594 +0.50(+3.27%)
Aug 22, 2011 16.09 16.22 14.98 15.31 222,089 -0.55(-3.47%)
Aug 19, 2011 15.43 16.19 15.30 15.86 298,595 +0.21(+1.34%)
Aug 18, 2011 16.09 16.25 15.34 15.65 293,216 -0.83(-5.04%)
Aug 17, 2011 15.87 16.54 15.84 16.48 240,630 +0.70(+4.44%)
Aug 16, 2011 15.81 16.00 15.65 15.78 133,013 -0.12(-0.75%)
Aug 15, 2011 15.64 15.99 15.53 15.90 158,161 +0.38(+2.45%)
Aug 12, 2011 16.21 16.21 15.42 15.52 252,991 -0.59(-3.66%)
Aug 11, 2011 16.06 16.29 15.60 16.11 226,273 +0.04(+0.25%)
Aug 10, 2011 16.42 16.56 15.64 16.07 392,076 -0.19(-1.17%)
Aug 09, 2011 16.55 16.49 15.60 16.26 614,222 +1.23(+8.18%)
Aug 08, 2011 16.55 16.61 15.00 15.03 602,799 -1.91(-11.28%)
Aug 05, 2011 16.77 16.98 16.11 16.94 296,175 +0.32(+1.93%)
Aug 04, 2011 17.24 17.52 16.59 16.62 649,739 -0.79(-4.54%)
Aug 03, 2011 17.60 17.68 17.32 17.41 221,987 -0.23(-1.30%)
Aug 02, 2011 17.68 18.18 17.59 17.64 291,586 -0.06(-0.34%)
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.