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 (%)
Jul 31, 2012 12.06 12.45 12.01 12.20 1,130,376 +0.12(+0.99%)
Jul 30, 2012 11.84 12.11 11.82 12.08 653,111 +0.26(+2.19%)
Jul 27, 2012 11.57 11.91 11.47 11.82 386,746 +0.31(+2.67%)
Jul 26, 2012 11.61 11.61 11.45 11.51 478,422 -0.04(-0.30%)
Jul 25, 2012 11.64 11.66 11.52 11.54 605,495 -0.10(-0.90%)
Jul 24, 2012 11.78 11.85 11.54 11.65 557,582 -0.12(-1.01%)
Jul 23, 2012 11.92 11.92 11.62 11.77 430,223 -0.30(-2.49%)
Jul 20, 2012 11.99 12.17 11.88 12.07 453,030 +0.01(+0.06%)
Jul 19, 2012 11.97 12.10 11.91 12.06 425,741 +0.08(+0.64%)
Jul 18, 2012 11.93 12.06 11.79 11.99 357,610 +0.06(+0.47%)
Jul 17, 2012 11.89 11.99 11.64 11.93 1,162,789 +0.09(+0.77%)
Jul 16, 2012 11.84 11.94 11.57 11.84 887,023 -0.10(-0.82%)
Jul 13, 2012 11.92 12.35 11.81 11.94 621,928 +0.05(+0.41%)
Jul 12, 2012 11.55 12.07 11.31 11.89 1,731,718 +0.16(+1.37%)
Jul 11, 2012 10.33 12.18 10.29 11.73 4,147,671 +1.40(+13.55%)
Jul 10, 2012 10.31 10.43 10.23 10.33 114,234 +0.03(+0.27%)
Jul 09, 2012 10.21 10.47 10.09 10.30 316,819 +0.04(+0.34%)
Jul 06, 2012 10.31 10.37 10.17 10.26 103,222 -0.11(-1.08%)
Jul 05, 2012 10.45 10.50 10.29 10.38 232,235 -0.11(-1.07%)
Jul 03, 2012 10.37 10.50 10.30 10.49 285,683 +0.13(+1.28%)
Jul 02, 2012 10.61 10.65 10.29 10.36 548,972 -0.34(-3.14%)
Jun 29, 2012 10.52 10.69 10.50 10.69 213,864 +0.25(+2.41%)
Jun 28, 2012 10.33 10.59 10.33 10.44 388,870 +0.03(+0.27%)
Jun 27, 2012 10.10 10.48 10.06 10.41 375,011 +0.34(+3.33%)
Jun 26, 2012 10.10 10.10 9.998 10.08 283,785 +0.06(+0.56%)
Jun 25, 2012 10.26 10.26 10.01 10.02 562,068 -0.26(-2.52%)
Jun 22, 2012 10.35 10.41 10.28 10.28 813,618 +0.00(+0.00%)
Jun 21, 2012 10.48 10.61 10.28 10.28 436,386 -0.18(-1.67%)
Jun 20, 2012 10.51 10.58 10.43 10.45 342,489 -0.09(-0.86%)
Jun 19, 2012 10.63 10.63 10.36 10.54 538,585 -0.12(-1.12%)
Jun 18, 2012 10.67 10.85 10.63 10.66 408,333 -0.01(-0.07%)
Jun 15, 2012 10.68 10.82 10.64 10.67 470,534 -0.04(-0.39%)
Jun 14, 2012 10.72 10.89 10.67 10.71 323,929 +0.03(+0.33%)
Jun 13, 2012 10.82 10.94 10.63 10.68 407,556 -0.14(-1.29%)
Jun 12, 2012 10.73 10.89 10.61 10.82 555,430 +0.11(+1.05%)
Jun 11, 2012 10.98 11.02 10.66 10.71 426,993 -0.24(-2.17%)
Jun 08, 2012 10.91 10.98 10.67 10.94 506,510 +0.06(+0.51%)
Jun 07, 2012 10.28 11.14 10.28 10.89 1,102,169 -0.94(-7.93%)
Jun 06, 2012 11.48 11.82 11.43 11.82 1,062,402 +0.40(+3.49%)
Jun 05, 2012 11.40 11.59 11.23 11.43 1,065,894 +0.04(+0.31%)
Jun 04, 2012 11.52 11.52 11.20 11.39 786,311 -0.11(-0.97%)
Jun 01, 2012 11.31 11.57 11.17 11.50 1,094,971 +0.16(+1.42%)
May 31, 2012 11.58 11.64 11.03 11.34 3,672,584 -0.45(-3.86%)
May 30, 2012 11.33 12.03 10.98 11.80 3,329,286 +1.39(+13.31%)
May 29, 2012 10.52 10.55 10.38 10.41 507,045 -0.07(-0.67%)
May 25, 2012 10.67 10.67 10.40 10.48 252,547 -0.18(-1.64%)
May 24, 2012 10.57 10.70 10.47 10.66 357,123 +0.09(+0.86%)
May 23, 2012 10.69 10.71 10.39 10.57 567,136 -0.13(-1.24%)
May 22, 2012 10.78 10.87 10.65 10.70 258,677 -0.08(-0.78%)
May 21, 2012 10.71 10.79 10.47 10.78 216,675 +0.08(+0.78%)
May 18, 2012 10.83 10.94 10.69 10.70 720,492 -0.13(-1.16%)
May 17, 2012 10.78 10.87 10.68 10.82 502,869 +0.04(+0.39%)
May 16, 2012 10.72 10.92 10.67 10.78 653,331 +0.15(+1.45%)
May 15, 2012 10.52 10.64 10.50 10.63 222,962 +0.10(+0.93%)
May 14, 2012 10.46 10.57 10.40 10.53 224,517 -0.04(-0.33%)
May 11, 2012 10.40 10.64 10.38 10.57 474,552 +0.16(+1.55%)
May 10, 2012 10.45 10.48 10.29 10.40 193,456 +0.01(+0.13%)
May 09, 2012 10.73 10.73 10.37 10.39 329,642 -0.44(-4.07%)
May 08, 2012 11.01 11.18 10.77 10.83 772,499 -0.60(-5.26%)
May 07, 2012 11.46 11.50 11.21 11.43 828,632 -0.03(-0.24%)
May 04, 2012 11.71 11.73 11.30 11.46 1,491,825 -0.29(-2.50%)
May 03, 2012 11.97 11.97 11.45 11.75 771,436 -0.25(-2.10%)
May 02, 2012 12.26 12.35 11.97 12.01 252,490 -0.32(-2.61%)
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.