Booz Allen Hamilton Holding Corp (NY: BAH )

86.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.64 13.61 12.58 13.38 853,548 +0.83(+6.61%)
Oct 26, 2012 12.37 12.55 12.55 12.55 371,700 +0.19(+1.54%)
Oct 25, 2012 12.37 12.53 12.19 12.36 411,911 +0.08(+0.65%)
Oct 24, 2012 12.46 12.84 12.21 12.28 434,153 +0.02(+0.16%)
Oct 23, 2012 12.38 12.40 12.12 12.26 359,690 -0.09(-0.73%)
Oct 19, 2012 12.72 12.77 12.33 12.35 893,285 -0.32(-2.53%)
Oct 18, 2012 12.87 12.87 12.67 12.67 355,901 -0.21(-1.63%)
Oct 17, 2012 12.96 13.10 12.87 12.88 280,116 -0.09(-0.69%)
Oct 16, 2012 12.95 13.16 12.67 12.97 531,041 +0.23(+1.81%)
Oct 15, 2012 12.69 12.88 12.61 12.74 420,430 +0.05(+0.39%)
Oct 12, 2012 12.74 12.79 12.59 12.69 231,355 -0.03(-0.24%)
Oct 11, 2012 12.60 12.80 12.60 12.72 408,161 +0.18(+1.44%)
Oct 10, 2012 12.55 12.93 12.46 12.54 1,107,884 -0.47(-3.61%)
Oct 09, 2012 13.12 13.16 12.86 13.01 190,611 -0.16(-1.21%)
Oct 08, 2012 13.14 13.24 12.90 13.17 290,465 -0.01(-0.08%)
Oct 05, 2012 13.22 13.38 13.11 13.18 423,805 -0.03(-0.23%)
Oct 04, 2012 13.11 13.26 12.90 13.21 1,461,919 -0.60(-4.34%)
Oct 03, 2012 13.86 13.92 13.61 13.81 478,989 -0.06(-0.43%)
Oct 02, 2012 13.88 13.97 13.81 13.87 534,072 +0.03(+0.22%)
Oct 01, 2012 13.86 13.95 13.80 13.84 682,286 -0.01(-0.07%)
Sep 28, 2012 13.79 13.91 13.72 13.85 318,185 +0.01(+0.07%)
Sep 27, 2012 13.89 13.94 13.75 13.84 335,116 +0.08(+0.58%)
Sep 26, 2012 13.72 13.76 13.36 13.76 361,335 +0.01(+0.07%)
Sep 25, 2012 13.92 14.00 13.70 13.75 329,391 -0.17(-1.22%)
Sep 24, 2012 13.73 14.01 13.73 13.92 389,940 +0.12(+0.87%)
Sep 21, 2012 13.76 13.89 13.61 13.80 358,553 +0.07(+0.51%)
Sep 20, 2012 13.62 13.78 13.58 13.73 281,967 -0.06(-0.44%)
Sep 19, 2012 13.43 13.87 13.40 13.79 346,525 +0.19(+1.40%)
Sep 18, 2012 13.54 13.63 13.48 13.60 198,696 -0.01(-0.07%)
Sep 17, 2012 13.59 13.71 13.46 13.61 201,284 -0.04(-0.29%)
Sep 14, 2012 13.37 13.68 13.23 13.65 612,621 +0.32(+2.40%)
Sep 13, 2012 13.01 13.41 12.99 13.33 759,894 -0.02(-0.15%)
Sep 12, 2012 13.32 13.40 13.15 13.35 479,193 +0.10(+0.75%)
Sep 11, 2012 13.20 13.46 13.08 13.25 439,199 +0.07(+0.53%)
Sep 10, 2012 12.57 13.46 12.50 13.18 1,083,733 +0.67(+5.36%)
Sep 07, 2012 12.28 12.52 12.21 12.51 345,150 +0.27(+2.21%)
Sep 06, 2012 12.02 12.32 11.99 12.24 840,787 +0.34(+2.86%)
Sep 05, 2012 12.08 12.19 11.86 11.90 532,551 -0.14(-1.16%)
Sep 04, 2012 12.01 12.42 11.85 12.04 901,575 -6.32(-34.42%)
Aug 31, 2012 18.62 18.62 17.97 18.36 491,600 -0.13(-0.70%)
Aug 30, 2012 18.47 18.60 18.33 18.49 175,630 -0.11(-0.59%)
Aug 29, 2012 18.52 18.71 18.51 18.60 146,608 +0.03(+0.16%)
Aug 27, 2012 18.49 18.75 18.41 18.57 215,184 +0.17(+0.92%)
Aug 24, 2012 18.22 18.52 18.04 18.40 279,008 +0.19(+1.04%)
Aug 23, 2012 18.34 18.34 18.01 18.21 284,931 -0.12(-0.65%)
Aug 22, 2012 18.44 18.44 18.26 18.33 151,116 -0.09(-0.49%)
Aug 21, 2012 18.49 18.66 18.33 18.42 178,691 -0.09(-0.49%)
Aug 20, 2012 18.85 18.87 18.37 18.51 270,738 -0.38(-2.01%)
Aug 17, 2012 18.98 19.04 18.80 18.89 129,244 -0.08(-0.42%)
Aug 16, 2012 19.03 19.14 18.78 18.97 287,953 -0.09(-0.47%)
Aug 15, 2012 19.00 19.23 18.94 19.06 647,597 +0.10(+0.53%)
Aug 14, 2012 19.00 19.00 18.85 18.96 352,956 -0.02(-0.11%)
Aug 13, 2012 18.67 19.00 18.66 18.98 283,294 +0.32(+1.71%)
Aug 10, 2012 18.54 18.79 18.48 18.66 595,227 +0.06(+0.32%)
Aug 09, 2012 18.10 18.60 18.05 18.60 696,730 +0.54(+2.99%)
Aug 08, 2012 17.94 18.10 17.72 18.06 342,076 +0.17(+0.95%)
Aug 07, 2012 17.73 17.95 17.71 17.89 382,808 +0.12(+0.68%)
Aug 06, 2012 17.49 17.96 17.45 17.77 640,774 +0.32(+1.83%)
Aug 03, 2012 17.50 17.73 17.37 17.45 280,853 +0.13(+0.75%)
Aug 02, 2012 17.44 17.63 17.21 17.32 388,174 -0.18(-1.03%)
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.