Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.588 9.835 9.532 9.814 359,719 +0.22(+2.28%)
Dec 28, 2012 9.602 9.764 9.567 9.595 328,283 -0.08(-0.80%)
Dec 27, 2012 9.757 9.807 9.496 9.673 325,315 -0.11(-1.15%)
Dec 26, 2012 9.884 9.926 9.757 9.785 159,618 -0.10(-1.00%)
Dec 24, 2012 9.934 10.05 9.867 9.884 238,607 -0.09(-0.92%)
Dec 21, 2012 9.870 9.990 9.828 9.976 502,872 +0.01(+0.07%)
Dec 20, 2012 9.997 10.10 9.842 9.969 430,084 -0.06(-0.63%)
Dec 19, 2012 10.05 10.13 9.958 10.03 251,459 -0.03(-0.28%)
Dec 18, 2012 9.997 10.07 9.905 10.06 312,378 +0.07(+0.71%)
Dec 17, 2012 9.997 10.10 9.884 9.990 307,901 +0.05(+0.50%)
Dec 14, 2012 10.05 10.09 9.919 9.941 574,335 -0.12(-1.19%)
Dec 13, 2012 10.17 10.28 9.990 10.06 571,005 -0.11(-1.04%)
Dec 12, 2012 10.30 10.33 10.07 10.17 924,528 -0.08(-0.83%)
Dec 11, 2012 10.38 10.41 10.10 10.25 797,707 -0.08(-0.82%)
Dec 10, 2012 10.07 10.39 9.991 10.34 788,046 +0.27(+2.66%)
Dec 07, 2012 10.12 10.25 9.983 10.07 847,928 -0.01(-0.14%)
Dec 06, 2012 9.807 10.10 9.764 10.08 1,497,557 +0.25(+2.51%)
Dec 05, 2012 9.905 9.962 9.757 9.835 698,361 -0.10(-0.99%)
Dec 04, 2012 9.835 9.962 9.835 9.934 416,479 +0.06(+0.57%)
Nov 30, 2012 9.905 9.926 9.715 9.877 671,712 -0.02(-0.21%)
Nov 29, 2012 9.898 9.926 9.828 9.898 376,450 +0.03(+0.29%)
Nov 28, 2012 9.863 9.904 9.750 9.870 609,571 -0.04(-0.43%)
Nov 27, 2012 10.02 10.02 9.863 9.912 626,509 -0.09(-0.92%)
Nov 26, 2012 9.934 10.10 9.905 10.00 564,732 +0.04(+0.35%)
Nov 23, 2012 9.793 10.02 9.785 9.969 109,870 +0.18(+1.87%)
Nov 21, 2012 9.771 9.870 9.729 9.785 207,282 -0.01(-0.07%)
Nov 20, 2012 9.729 9.849 9.695 9.793 362,780 +0.08(+0.87%)
Nov 19, 2012 9.687 9.863 9.652 9.708 555,384 +0.08(+0.88%)
Nov 16, 2012 9.489 9.630 9.440 9.623 356,260 +0.14(+1.49%)
Nov 15, 2012 9.560 9.743 9.461 9.482 315,210 -0.13(-1.32%)
Nov 14, 2012 9.785 9.905 9.539 9.609 843,212 -0.18(-1.80%)
Nov 13, 2012 9.623 9.870 9.532 9.785 668,790 +0.14(+1.46%)
Nov 12, 2012 9.708 9.842 9.630 9.644 394,037 -0.07(-0.73%)
Nov 09, 2012 9.687 9.793 9.609 9.715 878,029 +0.04(+0.36%)
Nov 08, 2012 9.560 9.754 9.461 9.680 557,080 +0.06(+0.59%)
Nov 07, 2012 9.870 10.00 9.560 9.623 792,768 -0.37(-3.74%)
Nov 06, 2012 9.962 10.02 9.835 9.997 993,882 +0.04(+0.35%)
Nov 05, 2012 9.919 10.10 9.870 9.962 516,455 +0.00(+0.00%)
Nov 02, 2012 10.07 10.07 9.863 9.962 701,125 -0.06(-0.56%)
Nov 01, 2012 9.595 10.03 9.491 10.02 1,368,500 +0.59(+6.20%)
Oct 31, 2012 8.911 9.595 8.869 9.433 1,210,699 +0.59(+6.61%)
Oct 26, 2012 8.721 8.848 8.848 8.848 527,231 +0.13(+1.54%)
Oct 25, 2012 8.721 8.834 8.594 8.714 584,267 +0.06(+0.65%)
Oct 24, 2012 8.784 9.052 8.608 8.657 615,816 +0.01(+0.16%)
Oct 23, 2012 8.728 8.742 8.545 8.643 510,195 -0.06(-0.73%)
Oct 19, 2012 8.968 9.003 8.693 8.707 1,267,063 -0.23(-2.53%)
Oct 18, 2012 9.073 9.073 8.932 8.932 504,821 -0.15(-1.63%)
Oct 17, 2012 9.137 9.236 9.073 9.080 397,325 -0.06(-0.69%)
Oct 16, 2012 9.130 9.278 8.932 9.144 753,245 +0.16(+1.81%)
Oct 15, 2012 8.947 9.080 8.891 8.982 596,351 +0.04(+0.39%)
Oct 12, 2012 8.982 9.017 8.876 8.947 328,161 -0.02(-0.24%)
Oct 11, 2012 8.883 9.024 8.883 8.968 578,948 +0.13(+1.44%)
Oct 10, 2012 8.848 9.116 8.784 8.841 1,571,457 -0.33(-3.61%)
Oct 09, 2012 9.250 9.278 9.066 9.172 270,368 -0.11(-1.21%)
Oct 08, 2012 9.264 9.334 9.095 9.285 412,004 -0.01(-0.08%)
Oct 05, 2012 9.320 9.433 9.243 9.292 601,138 -0.02(-0.23%)
Oct 04, 2012 9.243 9.348 9.095 9.313 2,073,632 -0.42(-4.34%)
Oct 03, 2012 9.771 9.814 9.595 9.736 679,413 -0.04(-0.43%)
Oct 02, 2012 9.785 9.849 9.736 9.778 757,544 +0.02(+0.22%)
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.