Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.17 +0.66 (+0.43%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.235 9.495 9.200 9.411 483,427 +0.15(+1.59%)
Mar 27, 2013 9.256 9.263 9.179 9.263 342,202 -0.05(-0.53%)
Mar 26, 2013 9.144 9.334 9.138 9.312 377,777 +0.18(+1.92%)
Mar 25, 2013 9.312 9.312 9.081 9.137 238,226 -0.15(-1.66%)
Mar 22, 2013 9.460 9.495 9.235 9.291 205,956 -0.14(-1.48%)
Mar 21, 2013 9.256 9.498 9.221 9.432 280,269 +0.13(+1.35%)
Mar 20, 2013 9.305 9.384 9.291 9.305 273,872 +0.04(+0.45%)
Mar 19, 2013 9.319 9.354 9.263 9.263 392,293 -0.04(-0.45%)
Mar 18, 2013 9.130 9.326 9.088 9.305 330,137 +0.06(+0.61%)
Mar 15, 2013 8.892 9.270 8.892 9.249 988,305 +0.32(+3.53%)
Mar 14, 2013 8.857 8.959 8.843 8.934 603,237 +0.12(+1.35%)
Mar 13, 2013 8.857 8.892 8.780 8.815 359,358 -0.03(-0.32%)
Mar 12, 2013 8.836 8.927 8.801 8.843 318,847 +0.00(+0.00%)
Mar 11, 2013 8.913 8.913 8.808 8.843 427,309 -0.08(-0.94%)
Mar 08, 2013 8.920 8.948 8.864 8.927 409,613 +0.07(+0.79%)
Mar 07, 2013 8.829 8.857 8.801 8.857 317,592 +0.04(+0.48%)
Mar 06, 2013 8.892 8.899 8.773 8.815 330,043 -0.07(-0.79%)
Mar 05, 2013 8.843 8.927 8.815 8.885 439,162 +0.06(+0.71%)
Mar 04, 2013 8.836 8.878 8.759 8.822 360,863 -0.04(-0.40%)
Mar 01, 2013 8.927 9.011 8.759 8.857 649,236 -0.11(-1.17%)
Feb 28, 2013 9.074 9.172 8.892 8.962 525,465 -0.14(-1.54%)
Feb 27, 2013 8.941 9.120 8.941 9.102 445,599 +0.15(+1.64%)
Feb 26, 2013 8.983 9.025 8.857 8.955 1,010,182 -0.06(-0.62%)
Feb 22, 2013 8.962 9.053 8.962 9.011 327,558 +0.08(+0.86%)
Feb 21, 2013 9.053 9.060 8.780 8.934 973,086 -0.13(-1.47%)
Feb 20, 2013 9.221 9.222 9.018 9.067 361,964 -0.17(-1.82%)
Feb 19, 2013 8.997 9.242 8.990 9.235 847,044 +0.26(+2.89%)
Feb 15, 2013 8.913 9.067 8.850 8.976 699,844 +0.04(+0.47%)
Feb 14, 2013 9.067 9.085 8.889 8.934 456,960 -0.17(-1.85%)
Feb 13, 2013 9.270 9.341 9.088 9.102 477,310 -0.18(-1.89%)
Feb 12, 2013 9.228 9.383 9.102 9.277 447,510 +0.08(+0.84%)
Feb 11, 2013 9.312 9.369 9.186 9.200 266,183 -0.11(-1.20%)
Feb 08, 2013 9.326 9.449 9.228 9.312 274,552 +0.00(+0.00%)
Feb 07, 2013 9.348 9.446 9.151 9.312 323,983 -0.07(-0.75%)
Feb 06, 2013 9.460 9.558 9.383 9.383 366,806 +0.03(+0.30%)
Feb 04, 2013 9.593 9.593 9.277 9.354 918,965 -0.34(-3.47%)
Feb 01, 2013 9.719 9.754 9.621 9.691 626,783 -0.01(-0.14%)
Jan 31, 2013 9.586 9.747 9.376 9.705 798,602 +0.04(+0.43%)
Jan 30, 2013 9.957 9.992 9.621 9.663 1,032,345 -0.55(-5.41%)
Jan 29, 2013 10.19 10.23 9.915 10.22 775,953 +0.00(+0.00%)
Jan 28, 2013 10.36 10.41 10.07 10.22 445,925 -0.12(-1.15%)
Jan 25, 2013 10.26 10.42 10.25 10.33 189,673 +0.11(+1.10%)
Jan 24, 2013 10.18 10.27 10.13 10.22 325,848 +0.08(+0.83%)
Jan 23, 2013 10.22 10.24 10.05 10.14 207,270 -0.11(-1.03%)
Jan 22, 2013 10.19 10.29 10.17 10.24 152,169 +0.03(+0.27%)
Jan 18, 2013 10.17 10.27 10.08 10.22 150,609 +0.04(+0.34%)
Jan 17, 2013 10.05 10.33 10.01 10.18 392,043 +0.17(+1.68%)
Jan 16, 2013 10.10 10.26 9.964 10.01 677,463 -0.12(-1.17%)
Jan 15, 2013 10.03 10.13 9.908 10.13 422,158 +0.07(+0.70%)
Jan 14, 2013 10.12 10.12 9.964 10.06 374,929 -0.07(-0.69%)
Jan 11, 2013 10.28 10.39 10.06 10.13 339,266 -0.20(-1.90%)
Jan 10, 2013 10.04 10.37 9.929 10.33 522,184 -0.31(-2.90%)
Jan 09, 2013 10.43 10.66 10.38 10.64 403,747 +0.24(+2.29%)
Jan 08, 2013 10.31 10.44 10.24 10.40 332,609 +0.04(+0.41%)
Jan 07, 2013 10.33 10.36 10.16 10.36 352,665 -0.05(-0.47%)
Jan 04, 2013 10.19 10.45 10.16 10.40 698,487 +0.20(+1.99%)
Jan 03, 2013 10.10 10.25 9.999 10.20 478,300 +0.06(+0.55%)
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.