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 )

145.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 12.27 12.42 12.20 12.25 2,267,818 +0.45(+3.82%)
Jun 26, 2013 11.79 11.92 11.66 11.80 448,498 +0.04(+0.36%)
Jun 25, 2013 12.04 12.10 11.74 11.76 551,599 -0.16(-1.36%)
Jun 24, 2013 11.96 12.09 11.75 11.92 709,344 -0.08(-0.65%)
Jun 21, 2013 12.06 12.13 11.95 12.00 659,824 -0.02(-0.18%)
Jun 20, 2013 12.06 12.22 11.87 12.02 700,257 -0.19(-1.56%)
Jun 19, 2013 12.22 12.29 12.02 12.21 459,638 +0.01(+0.12%)
Jun 18, 2013 12.12 12.29 12.11 12.20 322,283 +0.10(+0.82%)
Jun 17, 2013 12.20 12.30 12.01 12.10 278,243 +0.05(+0.41%)
Jun 14, 2013 11.81 12.12 11.77 12.05 404,569 +0.23(+1.97%)
Jun 13, 2013 11.63 12.08 11.63 11.82 740,778 +0.16(+1.33%)
Jun 12, 2013 11.96 11.96 11.64 11.66 834,383 -0.42(-3.50%)
Jun 11, 2013 12.26 12.32 12.06 12.08 850,022 -0.28(-2.28%)
Jun 10, 2013 12.43 12.49 12.06 12.37 1,905,967 -0.32(-2.56%)
Jun 07, 2013 12.62 12.87 12.51 12.69 648,853 +0.13(+1.01%)
Jun 06, 2013 12.25 12.61 12.25 12.56 422,789 +0.24(+1.95%)
Jun 05, 2013 12.50 12.60 12.32 12.32 189,679 -0.25(-1.96%)
Jun 04, 2013 12.28 12.65 12.28 12.57 298,701 +0.26(+2.12%)
Jun 03, 2013 12.30 12.37 12.19 12.31 534,074 +0.01(+0.11%)
May 31, 2013 12.18 12.41 12.10 12.30 446,723 +0.13(+1.04%)
May 30, 2013 12.27 12.30 12.10 12.17 1,086,996 -0.11(-0.86%)
May 29, 2013 12.50 12.56 12.18 12.27 1,384,246 -0.32(-2.52%)
May 28, 2013 12.84 13.06 12.54 12.59 1,691,710 -0.56(-4.24%)
May 24, 2013 12.92 13.15 12.68 13.15 524,544 +0.21(+1.63%)
May 23, 2013 12.95 13.08 12.88 12.94 1,519,204 -0.02(-0.16%)
May 22, 2013 12.39 13.21 12.03 12.96 2,015,560 +0.99(+8.31%)
May 21, 2013 11.90 11.99 11.81 11.96 465,763 +0.08(+0.71%)
May 20, 2013 11.65 11.94 11.58 11.88 426,309 +0.23(+2.00%)
May 17, 2013 11.45 11.74 11.41 11.65 218,851 +0.25(+2.16%)
May 16, 2013 11.35 11.47 11.33 11.40 312,192 +0.00(+0.00%)
May 15, 2013 11.47 11.53 11.39 11.40 274,653 +0.08(+0.75%)
May 13, 2013 11.29 11.44 11.23 11.32 125,560 +0.00(+0.00%)
May 10, 2013 11.41 11.42 11.28 11.32 184,054 -0.09(-0.80%)
May 09, 2013 11.41 11.44 11.29 11.41 378,326 -0.01(-0.12%)
May 08, 2013 10.94 11.44 10.89 11.42 469,265 +0.49(+4.52%)
May 07, 2013 10.80 10.93 10.79 10.93 175,294 +0.13(+1.17%)
May 06, 2013 10.94 10.97 10.65 10.80 328,747 -0.11(-0.97%)
May 03, 2013 10.86 11.05 10.77 10.91 370,434 +0.14(+1.31%)
May 02, 2013 10.80 10.80 10.51 10.77 358,451 +0.03(+0.26%)
May 01, 2013 10.67 10.89 10.59 10.74 497,835 +0.03(+0.26%)
Apr 30, 2013 10.60 10.77 10.53 10.71 716,740 +0.13(+1.27%)
Apr 29, 2013 10.31 10.58 10.27 10.58 568,715 +0.34(+3.31%)
Apr 26, 2013 10.24 10.29 10.16 10.24 160,878 -0.01(-0.14%)
Apr 25, 2013 10.16 10.38 10.14 10.25 270,560 +0.11(+1.04%)
Apr 24, 2013 10.01 10.15 9.997 10.14 255,801 +0.13(+1.27%)
Apr 23, 2013 9.863 10.03 9.828 10.02 183,820 +0.23(+2.38%)
Apr 22, 2013 9.771 9.835 9.637 9.785 237,571 +0.01(+0.14%)
Apr 19, 2013 9.793 9.803 9.680 9.771 176,468 +0.03(+0.29%)
Apr 18, 2013 9.715 9.782 9.630 9.743 339,829 +0.08(+0.88%)
Apr 17, 2013 9.616 9.680 9.549 9.659 372,973 -0.04(-0.44%)
Apr 16, 2013 9.666 9.785 9.616 9.701 296,853 +0.10(+1.03%)
Apr 15, 2013 9.870 9.877 9.525 9.602 713,706 -0.29(-2.92%)
Apr 12, 2013 9.863 9.912 9.829 9.891 266,736 +0.00(+0.00%)
Apr 11, 2013 9.955 10.05 9.877 9.891 327,985 -0.08(-0.78%)
Apr 10, 2013 9.687 10.13 9.683 9.969 750,764 +0.29(+2.99%)
Apr 09, 2013 9.461 9.722 9.398 9.680 504,106 +0.24(+2.54%)
Apr 08, 2013 9.214 9.454 9.186 9.440 269,785 +0.23(+2.45%)
Apr 05, 2013 9.059 9.243 8.925 9.214 374,013 +0.06(+0.62%)
Apr 04, 2013 9.116 9.165 9.017 9.158 359,919 +0.06(+0.70%)
Apr 03, 2013 9.433 9.433 9.073 9.095 521,029 -0.34(-3.59%)
Apr 02, 2013 9.553 9.560 9.341 9.433 274,863 -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.