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 )

144.39 -1.57 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2013 12.26 12.41 12.19 12.24 2,269,453 +0.45(+3.82%)
Jun 26, 2013 11.78 11.91 11.65 11.79 448,821 +0.04(+0.36%)
Jun 25, 2013 12.03 12.09 11.73 11.75 551,997 -0.16(-1.36%)
Jun 24, 2013 11.95 12.08 11.74 11.91 709,856 -0.08(-0.65%)
Jun 21, 2013 12.05 12.12 11.94 11.99 660,300 -0.02(-0.18%)
Jun 20, 2013 12.05 12.22 11.86 12.01 700,761 -0.19(-1.56%)
Jun 19, 2013 12.22 12.28 12.01 12.20 459,969 +0.01(+0.12%)
Jun 18, 2013 12.11 12.28 12.10 12.19 322,515 +0.10(+0.82%)
Jun 17, 2013 12.19 12.29 12.00 12.09 278,444 +0.05(+0.41%)
Jun 14, 2013 11.80 12.11 11.76 12.04 404,860 +0.23(+1.97%)
Jun 13, 2013 11.62 12.08 11.62 11.81 741,312 +0.15(+1.33%)
Jun 12, 2013 11.96 11.96 11.63 11.65 834,985 -0.42(-3.50%)
Jun 11, 2013 12.25 12.31 12.05 12.08 850,634 -0.28(-2.28%)
Jun 10, 2013 12.42 12.48 12.05 12.36 1,907,341 -0.32(-2.56%)
Jun 07, 2013 12.61 12.86 12.50 12.68 649,320 +0.13(+1.01%)
Jun 06, 2013 12.24 12.60 12.24 12.55 423,093 +0.24(+1.94%)
Jun 05, 2013 12.49 12.59 12.31 12.31 189,816 -0.25(-1.96%)
Jun 04, 2013 12.27 12.65 12.27 12.56 298,917 +0.26(+2.12%)
Jun 03, 2013 12.29 12.36 12.18 12.30 534,459 +0.01(+0.11%)
May 31, 2013 12.17 12.40 12.09 12.29 447,045 +0.13(+1.04%)
May 30, 2013 12.26 12.29 12.09 12.16 1,087,780 -0.11(-0.86%)
May 29, 2013 12.49 12.55 12.17 12.27 1,385,243 -0.32(-2.52%)
May 28, 2013 12.83 13.05 12.53 12.58 1,692,930 -0.56(-4.24%)
May 24, 2013 12.91 13.14 12.67 13.14 524,922 +0.21(+1.64%)
May 23, 2013 12.94 13.08 12.87 12.93 1,520,299 -0.02(-0.16%)
May 22, 2013 12.38 13.20 12.03 12.95 2,017,013 +0.99(+8.31%)
May 21, 2013 11.89 11.98 11.80 11.96 466,099 +0.08(+0.71%)
May 20, 2013 11.65 11.93 11.57 11.87 426,616 +0.23(+2.00%)
May 17, 2013 11.44 11.73 11.41 11.64 219,008 +0.25(+2.16%)
May 16, 2013 11.34 11.46 11.32 11.39 312,417 +0.00(+0.00%)
May 15, 2013 11.46 11.52 11.38 11.39 274,851 +0.08(+0.75%)
May 13, 2013 11.28 11.43 11.22 11.31 125,651 +0.00(+0.00%)
May 10, 2013 11.40 11.41 11.27 11.31 184,186 -0.09(-0.80%)
May 09, 2013 11.40 11.43 11.28 11.40 378,599 -0.01(-0.12%)
May 08, 2013 10.93 11.43 10.88 11.41 469,603 +0.49(+4.52%)
May 07, 2013 10.79 10.93 10.79 10.92 175,420 +0.13(+1.17%)
May 06, 2013 10.93 10.96 10.64 10.79 328,984 -0.11(-0.97%)
May 03, 2013 10.85 11.04 10.76 10.90 370,701 +0.14(+1.31%)
May 02, 2013 10.79 10.79 10.50 10.76 358,710 +0.03(+0.26%)
May 01, 2013 10.66 10.88 10.58 10.73 498,194 +0.03(+0.26%)
Apr 30, 2013 10.60 10.76 10.53 10.70 717,257 +0.13(+1.27%)
Apr 29, 2013 10.30 10.57 10.26 10.57 569,125 +0.34(+3.31%)
Apr 26, 2013 10.24 10.29 10.15 10.23 160,994 -0.01(-0.14%)
Apr 25, 2013 10.15 10.37 10.13 10.24 270,755 +0.11(+1.04%)
Apr 24, 2013 10.00 10.14 9.990 10.14 255,985 +0.13(+1.27%)
Apr 23, 2013 9.856 10.02 9.821 10.01 183,952 +0.23(+2.38%)
Apr 22, 2013 9.764 9.828 9.630 9.778 237,742 +0.01(+0.14%)
Apr 19, 2013 9.785 9.796 9.673 9.764 176,595 +0.03(+0.29%)
Apr 18, 2013 9.708 9.775 9.623 9.736 340,074 +0.08(+0.88%)
Apr 17, 2013 9.609 9.673 9.542 9.652 373,242 -0.04(-0.44%)
Apr 16, 2013 9.659 9.778 9.609 9.694 297,067 +0.10(+1.03%)
Apr 15, 2013 9.863 9.870 9.518 9.595 714,221 -0.29(-2.92%)
Apr 12, 2013 9.856 9.905 9.822 9.884 266,928 +0.00(+0.00%)
Apr 11, 2013 9.947 10.04 9.870 9.884 328,221 -0.08(-0.78%)
Apr 10, 2013 9.680 10.12 9.676 9.962 751,305 +0.29(+2.99%)
Apr 09, 2013 9.454 9.715 9.391 9.673 504,469 +0.24(+2.54%)
Apr 08, 2013 9.208 9.447 9.180 9.433 269,980 +0.23(+2.45%)
Apr 05, 2013 9.053 9.236 8.919 9.208 374,283 +0.06(+0.62%)
Apr 04, 2013 9.109 9.158 9.011 9.151 360,179 +0.06(+0.70%)
Apr 03, 2013 9.426 9.426 9.067 9.088 521,405 -0.34(-3.59%)
Apr 02, 2013 9.546 9.553 9.335 9.426 275,061 -0.05(-0.52%)
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.