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 (%)
Jan 31, 2012 12.46 12.46 12.23 12.31 152,759 -0.06(-0.51%)
Jan 30, 2012 12.25 12.41 12.17 12.38 387,504 +0.05(+0.40%)
Jan 27, 2012 12.24 12.37 12.22 12.33 280,159 +0.04(+0.34%)
Jan 26, 2012 12.25 12.29 12.16 12.29 158,813 +0.08(+0.69%)
Jan 25, 2012 12.08 12.26 12.01 12.20 367,710 +0.11(+0.87%)
Jan 24, 2012 12.08 12.22 11.90 12.10 208,983 -0.01(-0.12%)
Jan 23, 2012 12.03 12.17 11.94 12.11 259,583 +0.08(+0.64%)
Jan 20, 2012 12.22 12.27 11.98 12.03 517,593 -0.23(-1.88%)
Jan 19, 2012 12.37 12.48 12.27 12.27 147,614 -0.09(-0.74%)
Jan 18, 2012 12.06 12.37 11.98 12.36 147,859 +0.31(+2.62%)
Jan 17, 2012 12.34 12.34 12.03 12.04 281,307 -0.18(-1.49%)
Jan 13, 2012 12.24 12.34 12.16 12.22 267,368 -0.10(-0.85%)
Jan 12, 2012 12.32 12.34 12.17 12.33 87,010 +0.01(+0.11%)
Jan 11, 2012 12.19 12.35 12.19 12.31 158,587 +0.10(+0.86%)
Jan 10, 2012 12.15 12.24 12.13 12.21 239,964 +0.20(+1.63%)
Jan 09, 2012 12.01 12.18 12.00 12.01 219,540 +0.07(+0.59%)
Jan 06, 2012 12.03 12.03 11.88 11.94 151,241 -0.06(-0.52%)
Jan 05, 2012 12.08 12.17 11.94 12.01 244,545 -0.12(-0.98%)
Jan 04, 2012 12.22 12.27 12.08 12.13 85,308 +0.06(+0.46%)
Dec 30, 2011 12.05 12.21 12.01 12.07 398,451 +0.01(+0.06%)
Dec 29, 2011 12.08 12.19 12.03 12.06 285,425 -0.02(-0.17%)
Dec 28, 2011 12.15 12.18 11.96 12.08 196,649 -0.10(-0.86%)
Dec 27, 2011 12.23 12.38 12.08 12.19 292,608 -0.06(-0.46%)
Dec 23, 2011 12.44 12.59 12.21 12.24 353,563 -0.23(-1.85%)
Dec 21, 2011 12.17 12.76 12.03 12.48 817,271 +0.24(+2.00%)
Dec 20, 2011 11.88 12.29 11.73 12.23 578,620 +0.50(+4.23%)
Dec 19, 2011 11.81 11.82 11.61 11.73 229,095 -0.12(-1.00%)
Dec 16, 2011 11.56 12.01 11.53 11.85 676,011 +0.29(+2.54%)
Dec 15, 2011 11.73 11.79 11.52 11.56 245,086 +0.03(+0.24%)
Dec 14, 2011 11.60 11.61 11.31 11.53 661,919 -0.17(-1.44%)
Dec 13, 2011 11.88 12.05 10.92 11.70 777,563 -0.07(-0.59%)
Dec 12, 2011 11.54 11.82 11.45 11.77 534,918 +0.07(+0.60%)
Dec 09, 2011 11.16 11.70 11.12 11.70 441,575 +0.56(+5.02%)
Dec 08, 2011 11.17 11.18 11.05 11.14 238,725 -0.13(-1.12%)
Dec 07, 2011 11.15 11.26 11.05 11.26 365,528 +0.06(+0.50%)
Dec 06, 2011 11.19 11.21 10.73 11.21 576,168 +0.02(+0.19%)
Dec 05, 2011 10.89 11.22 10.82 11.19 630,295 +0.45(+4.24%)
Dec 02, 2011 10.78 10.94 10.62 10.73 965,087 +0.42(+4.07%)
Dec 01, 2011 9.775 10.40 9.677 10.31 411,111 +0.54(+5.51%)
Nov 30, 2011 9.761 9.956 9.705 9.775 360,554 +0.19(+1.97%)
Nov 29, 2011 9.677 9.705 9.537 9.586 221,378 -0.06(-0.65%)
Nov 28, 2011 9.908 9.908 9.537 9.649 320,506 -0.06(-0.58%)
Nov 25, 2011 9.789 9.789 9.523 9.705 30,456 -0.10(-1.07%)
Nov 23, 2011 9.880 9.893 9.782 9.810 47,295 -0.17(-1.68%)
Nov 22, 2011 10.07 10.11 9.866 9.977 73,946 -0.10(-0.97%)
Nov 21, 2011 10.05 10.10 9.768 10.08 292,849 -0.13(-1.24%)
Nov 18, 2011 10.45 10.52 10.10 10.20 369,927 -0.20(-1.95%)
Nov 17, 2011 10.75 10.75 10.31 10.40 214,065 -0.38(-3.50%)
Nov 16, 2011 10.93 10.98 10.76 10.78 272,979 -0.27(-2.47%)
Nov 15, 2011 10.86 11.10 10.83 11.05 265,636 +0.22(+2.07%)
Nov 14, 2011 10.99 11.10 10.72 10.83 220,957 -0.25(-2.27%)
Nov 11, 2011 11.05 11.17 10.85 11.08 224,303 +0.16(+1.47%)
Nov 10, 2011 11.15 11.24 10.80 10.92 162,109 -0.20(-1.76%)
Nov 09, 2011 11.10 11.40 11.09 11.12 209,746 -0.29(-2.51%)
Nov 08, 2011 11.43 11.47 11.19 11.40 383,400 -0.01(-0.06%)
Nov 07, 2011 11.39 11.48 11.24 11.41 257,955 -0.01(-0.06%)
Nov 04, 2011 11.36 11.46 11.08 11.42 309,117 -0.04(-0.37%)
Nov 03, 2011 10.43 11.46 10.43 11.46 425,219 +0.39(+3.54%)
Nov 02, 2011 10.78 11.14 10.42 11.07 597,099 +0.36(+3.40%)
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.