Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.844 9.523 8.802 9.362 1,219,906 +0.58(+6.61%)
Oct 26, 2012 8.655 8.781 8.781 8.781 531,240 +0.13(+1.54%)
Oct 25, 2012 8.655 8.767 8.529 8.648 588,710 +0.06(+0.65%)
Oct 24, 2012 8.718 8.984 8.543 8.592 620,499 +0.01(+0.16%)
Oct 23, 2012 8.662 8.676 8.480 8.578 514,075 -0.06(-0.73%)
Oct 19, 2012 8.900 8.935 8.627 8.641 1,276,699 -0.22(-2.53%)
Oct 18, 2012 9.005 9.005 8.865 8.865 508,660 -0.15(-1.63%)
Oct 17, 2012 9.068 9.166 9.005 9.012 400,347 -0.06(-0.69%)
Oct 16, 2012 9.061 9.208 8.865 9.075 758,973 +0.16(+1.81%)
Oct 15, 2012 8.879 9.012 8.824 8.914 600,886 +0.03(+0.39%)
Oct 12, 2012 8.914 8.949 8.809 8.879 330,656 -0.02(-0.24%)
Oct 11, 2012 8.816 8.956 8.816 8.900 583,351 +0.13(+1.44%)
Oct 10, 2012 8.781 9.047 8.718 8.774 1,583,408 -0.33(-3.61%)
Oct 09, 2012 9.180 9.208 8.998 9.103 272,424 -0.11(-1.21%)
Oct 08, 2012 9.194 9.264 9.026 9.215 415,138 -0.01(-0.08%)
Oct 05, 2012 9.250 9.362 9.173 9.222 605,710 -0.02(-0.23%)
Oct 04, 2012 9.173 9.278 9.026 9.243 2,089,402 -0.42(-4.34%)
Oct 03, 2012 9.698 9.740 9.523 9.663 684,580 -0.04(-0.43%)
Oct 02, 2012 9.712 9.775 9.663 9.705 763,305 +0.02(+0.22%)
Oct 01, 2012 9.698 9.761 9.656 9.684 975,135 -0.01(-0.07%)
Sep 28, 2012 9.649 9.733 9.600 9.691 454,755 +0.01(+0.07%)
Sep 27, 2012 9.719 9.754 9.622 9.684 478,954 +0.06(+0.58%)
Sep 26, 2012 9.600 9.628 9.348 9.628 516,426 +0.01(+0.07%)
Sep 25, 2012 9.740 9.796 9.586 9.621 470,771 -0.12(-1.22%)
Sep 24, 2012 9.607 9.803 9.607 9.740 557,309 +0.08(+0.87%)
Sep 21, 2012 9.628 9.719 9.523 9.656 512,450 +0.05(+0.51%)
Sep 20, 2012 9.530 9.642 9.502 9.607 402,992 -0.04(-0.44%)
Sep 19, 2012 9.397 9.705 9.376 9.649 495,260 +0.13(+1.40%)
Sep 18, 2012 9.474 9.537 9.432 9.516 283,980 -0.01(-0.07%)
Sep 17, 2012 9.509 9.593 9.418 9.523 287,678 -0.03(-0.29%)
Sep 14, 2012 9.355 9.572 9.257 9.551 875,569 +0.22(+2.40%)
Sep 13, 2012 9.103 9.383 9.089 9.327 1,086,054 -0.01(-0.15%)
Sep 12, 2012 9.320 9.376 9.201 9.341 684,871 +0.07(+0.75%)
Sep 11, 2012 9.236 9.418 9.152 9.271 627,711 +0.05(+0.53%)
Sep 10, 2012 8.795 9.418 8.746 9.222 1,548,891 +0.47(+5.36%)
Sep 07, 2012 8.592 8.760 8.540 8.753 493,294 +0.19(+2.21%)
Sep 06, 2012 8.410 8.620 8.393 8.564 1,201,668 +0.24(+2.86%)
Sep 05, 2012 8.452 8.529 8.298 8.326 761,131 -0.10(-1.16%)
Sep 04, 2012 8.403 8.690 8.291 8.424 1,288,547 -4.42(-34.42%)
Aug 31, 2012 13.03 13.03 12.57 12.85 702,603 -0.09(-0.70%)
Aug 30, 2012 12.92 13.01 12.83 12.94 251,013 -0.08(-0.59%)
Aug 29, 2012 12.96 13.09 12.95 13.01 209,534 +0.02(+0.16%)
Aug 27, 2012 12.94 13.12 12.88 12.99 307,545 +0.12(+0.92%)
Aug 24, 2012 12.75 12.96 12.62 12.87 398,763 +0.13(+1.04%)
Aug 23, 2012 12.83 12.83 12.60 12.74 407,228 -0.08(-0.65%)
Aug 22, 2012 12.90 12.90 12.78 12.83 215,977 -0.06(-0.49%)
Aug 21, 2012 12.94 13.06 12.83 12.89 255,388 -0.06(-0.49%)
Aug 20, 2012 13.19 13.20 12.85 12.95 386,943 -0.27(-2.01%)
Aug 17, 2012 13.28 13.32 13.15 13.22 184,717 -0.06(-0.42%)
Aug 16, 2012 13.31 13.39 13.14 13.27 411,547 -0.06(-0.47%)
Aug 15, 2012 13.29 13.45 13.25 13.34 925,557 +0.07(+0.53%)
Aug 14, 2012 13.29 13.29 13.19 13.27 504,451 -0.01(-0.11%)
Aug 13, 2012 13.06 13.29 13.06 13.28 404,889 +0.22(+1.71%)
Aug 10, 2012 12.97 13.15 12.93 13.06 850,709 +0.04(+0.32%)
Aug 09, 2012 12.66 13.01 12.63 13.01 995,779 +0.38(+2.99%)
Aug 08, 2012 12.55 12.66 12.40 12.64 488,901 +0.12(+0.95%)
Aug 07, 2012 12.41 12.56 12.39 12.52 547,116 +0.08(+0.67%)
Aug 06, 2012 12.24 12.57 12.21 12.43 915,806 +0.22(+1.83%)
Aug 03, 2012 12.24 12.41 12.15 12.21 401,400 +0.09(+0.75%)
Aug 02, 2012 12.20 12.34 12.04 12.12 554,785 -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.