Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.15 +1.64 (+1.06%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.07 12.46 12.02 12.20 1,129,562 +0.12(+0.99%)
Jul 30, 2012 11.85 12.12 11.83 12.09 652,641 +0.26(+2.19%)
Jul 27, 2012 11.58 11.92 11.48 11.83 386,468 +0.31(+2.67%)
Jul 26, 2012 11.62 11.62 11.46 11.52 478,077 -0.04(-0.30%)
Jul 25, 2012 11.65 11.67 11.53 11.55 605,059 -0.10(-0.90%)
Jul 24, 2012 11.79 11.86 11.55 11.66 557,180 -0.12(-1.01%)
Jul 23, 2012 11.92 11.92 11.63 11.78 429,913 -0.30(-2.49%)
Jul 20, 2012 12.00 12.18 11.89 12.08 452,704 +0.01(+0.06%)
Jul 19, 2012 11.98 12.11 11.92 12.07 425,434 +0.08(+0.64%)
Jul 18, 2012 11.94 12.06 11.80 11.99 357,352 +0.06(+0.47%)
Jul 17, 2012 11.90 12.00 11.65 11.94 1,161,952 +0.09(+0.77%)
Jul 16, 2012 11.85 11.95 11.57 11.85 886,384 -0.10(-0.82%)
Jul 13, 2012 11.92 12.36 11.82 11.95 621,480 +0.05(+0.41%)
Jul 12, 2012 11.56 12.08 11.32 11.90 1,730,471 +0.16(+1.37%)
Jul 11, 2012 10.34 12.19 10.30 11.74 4,144,684 +1.40(+13.55%)
Jul 10, 2012 10.32 10.44 10.24 10.33 114,152 +0.03(+0.27%)
Jul 09, 2012 10.22 10.48 10.10 10.31 316,591 +0.04(+0.34%)
Jul 06, 2012 10.32 10.38 10.17 10.27 103,148 -0.11(-1.08%)
Jul 05, 2012 10.46 10.50 10.30 10.38 232,067 -0.11(-1.07%)
Jul 03, 2012 10.38 10.50 10.30 10.50 285,477 +0.13(+1.28%)
Jul 02, 2012 10.61 10.66 10.29 10.36 548,577 -0.34(-3.14%)
Jun 29, 2012 10.53 10.70 10.50 10.70 213,709 +0.25(+2.41%)
Jun 28, 2012 10.34 10.59 10.34 10.45 388,590 +0.03(+0.27%)
Jun 27, 2012 10.11 10.49 10.07 10.42 374,741 +0.34(+3.33%)
Jun 26, 2012 10.10 10.10 10.01 10.08 283,581 +0.06(+0.56%)
Jun 25, 2012 10.27 10.27 10.01 10.03 561,664 -0.26(-2.52%)
Jun 22, 2012 10.36 10.42 10.28 10.29 813,032 +0.00(+0.00%)
Jun 21, 2012 10.49 10.61 10.29 10.29 436,071 -0.18(-1.67%)
Jun 20, 2012 10.52 10.59 10.43 10.46 342,242 -0.09(-0.86%)
Jun 19, 2012 10.64 10.64 10.36 10.55 538,197 -0.12(-1.12%)
Jun 18, 2012 10.68 10.85 10.64 10.67 408,039 -0.01(-0.07%)
Jun 15, 2012 10.69 10.83 10.65 10.68 470,195 -0.04(-0.39%)
Jun 14, 2012 10.73 10.89 10.68 10.72 323,696 +0.04(+0.33%)
Jun 13, 2012 10.82 10.95 10.64 10.68 407,262 -0.14(-1.29%)
Jun 12, 2012 10.74 10.90 10.62 10.82 555,030 +0.11(+1.05%)
Jun 11, 2012 10.99 11.03 10.67 10.71 426,685 -0.24(-2.17%)
Jun 08, 2012 10.92 10.99 10.68 10.95 506,146 +0.06(+0.51%)
Jun 07, 2012 10.29 11.15 10.29 10.89 1,101,375 -0.94(-7.93%)
Jun 06, 2012 11.49 11.83 11.43 11.83 1,061,637 +0.40(+3.49%)
Jun 05, 2012 11.41 11.60 11.24 11.43 1,065,126 +0.04(+0.31%)
Jun 04, 2012 11.53 11.53 11.21 11.40 785,745 -0.11(-0.97%)
Jun 01, 2012 11.32 11.57 11.18 11.51 1,094,183 +0.16(+1.42%)
May 31, 2012 11.59 11.65 11.04 11.35 3,669,939 -0.46(-3.86%)
May 30, 2012 11.34 12.04 10.99 11.81 3,326,888 +1.39(+13.31%)
May 29, 2012 10.52 10.56 10.39 10.42 506,680 -0.07(-0.67%)
May 25, 2012 10.68 10.68 10.41 10.49 252,365 -0.18(-1.64%)
May 24, 2012 10.57 10.71 10.47 10.66 356,865 +0.09(+0.86%)
May 23, 2012 10.70 10.71 10.40 10.57 566,728 -0.13(-1.24%)
May 22, 2012 10.79 10.87 10.66 10.71 258,490 -0.08(-0.78%)
May 21, 2012 10.72 10.80 10.48 10.79 216,519 +0.08(+0.78%)
May 18, 2012 10.84 10.95 10.70 10.71 719,973 -0.13(-1.16%)
May 17, 2012 10.78 10.88 10.69 10.83 502,507 +0.04(+0.39%)
May 16, 2012 10.73 10.92 10.68 10.79 652,861 +0.15(+1.45%)
May 15, 2012 10.52 10.65 10.50 10.64 222,801 +0.10(+0.93%)
May 14, 2012 10.47 10.58 10.41 10.54 224,355 -0.04(-0.33%)
May 11, 2012 10.41 10.64 10.38 10.57 474,210 +0.16(+1.55%)
May 10, 2012 10.46 10.49 10.29 10.41 193,316 +0.01(+0.13%)
May 09, 2012 10.74 10.74 10.38 10.40 329,404 -0.44(-4.07%)
May 08, 2012 11.02 11.19 10.78 10.84 771,943 -0.60(-5.26%)
May 07, 2012 11.47 11.51 11.22 11.44 828,035 -0.03(-0.24%)
May 04, 2012 11.71 11.74 11.31 11.47 1,490,751 -0.29(-2.50%)
May 03, 2012 11.98 11.98 11.46 11.76 770,880 -0.25(-2.10%)
May 02, 2012 12.27 12.36 11.98 12.02 252,308 -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.