Booz Allen Hamilton Holding Corp (NY: BAH )

85.37 USD -0.39 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.21 17.21 16.99 17.03 220,802 -0.12(-0.70%)
Mar 29, 2012 16.92 17.21 16.71 17.15 120,412 +0.14(+0.82%)
Mar 28, 2012 17.34 17.41 16.96 17.01 284,982 -0.28(-1.62%)
Mar 27, 2012 17.50 17.51 17.28 17.29 169,238 -0.19(-1.09%)
Mar 26, 2012 17.56 17.76 17.47 17.48 152,065 +0.01(+0.06%)
Mar 23, 2012 17.50 17.57 17.42 17.47 61,088 -0.05(-0.29%)
Mar 22, 2012 17.46 17.58 17.41 17.52 155,823 -0.06(-0.34%)
Mar 21, 2012 17.32 17.67 17.29 17.58 124,782 +0.29(+1.68%)
Mar 20, 2012 17.24 17.36 17.10 17.29 99,597 +0.01(+0.06%)
Mar 19, 2012 17.19 17.48 17.11 17.28 413,905 +0.12(+0.70%)
Mar 16, 2012 17.15 17.27 17.09 17.16 619,938 -0.01(-0.06%)
Mar 15, 2012 17.06 17.25 16.94 17.17 590,045 +0.07(+0.41%)
Mar 14, 2012 16.95 17.35 16.76 17.10 238,351 +0.13(+0.77%)
Mar 13, 2012 17.34 17.36 16.84 16.97 434,777 -0.55(-3.14%)
Mar 12, 2012 17.52 17.65 17.48 17.52 90,429 +0.00(+0.00%)
Mar 09, 2012 17.56 17.82 17.42 17.52 225,611 -0.08(-0.45%)
Mar 08, 2012 17.53 17.64 17.41 17.60 63,326 +0.18(+1.03%)
Mar 07, 2012 17.45 17.51 17.21 17.42 87,121 +0.01(+0.06%)
Mar 06, 2012 17.55 17.60 17.33 17.41 136,185 -0.30(-1.69%)
Mar 05, 2012 17.71 17.79 17.63 17.71 118,504 -0.03(-0.17%)
Mar 02, 2012 18.01 18.09 17.68 17.74 159,105 -0.26(-1.44%)
Mar 01, 2012 18.57 18.57 17.93 18.00 407,606 -0.41(-2.23%)
Feb 29, 2012 18.47 18.49 18.25 18.41 187,174 -0.07(-0.38%)
Feb 28, 2012 18.44 18.49 18.30 18.48 252,968 +0.08(+0.43%)
Feb 27, 2012 18.27 18.47 18.24 18.40 182,542 +0.01(+0.05%)
Feb 24, 2012 18.36 18.44 18.17 18.39 248,381 +0.05(+0.27%)
Feb 23, 2012 18.17 18.37 18.11 18.34 172,723 +0.17(+0.94%)
Feb 22, 2012 18.00 18.19 17.98 18.17 116,482 +0.11(+0.61%)
Feb 21, 2012 18.03 18.10 17.85 18.06 527,663 +0.12(+0.67%)
Feb 17, 2012 18.05 18.05 17.77 17.94 421,683 -0.08(-0.44%)
Feb 16, 2012 17.85 18.03 17.81 18.02 212,009 +0.16(+0.90%)
Feb 15, 2012 17.96 18.03 17.75 17.86 218,243 -0.04(-0.22%)
Feb 14, 2012 17.79 18.00 17.70 17.90 184,636 +0.05(+0.28%)
Feb 13, 2012 17.75 17.87 17.65 17.85 178,866 +0.19(+1.08%)
Feb 10, 2012 17.67 17.80 17.44 17.66 307,439 -0.15(-0.84%)
Feb 09, 2012 17.74 17.81 17.58 17.81 225,801 -0.01(-0.06%)
Feb 08, 2012 17.73 18.03 17.59 17.82 209,173 +0.16(+0.91%)
Feb 07, 2012 17.71 17.78 17.40 17.66 220,889 -0.13(-0.73%)
Feb 06, 2012 17.50 17.80 17.20 17.79 314,529 +0.09(+0.51%)
Feb 03, 2012 17.62 18.05 17.46 17.70 477,615 -0.16(-0.90%)
Feb 02, 2012 17.88 17.98 17.77 17.86 135,856 +0.07(+0.39%)
Feb 01, 2012 17.74 17.95 17.69 17.79 161,097 +0.19(+1.08%)
Jan 31, 2012 17.81 17.81 17.48 17.60 106,883 -0.09(-0.51%)
Jan 30, 2012 17.51 17.74 17.40 17.69 271,130 +0.07(+0.40%)
Jan 27, 2012 17.50 17.68 17.47 17.62 196,023 +0.06(+0.34%)
Jan 26, 2012 17.51 17.57 17.38 17.56 111,119 +0.12(+0.69%)
Jan 25, 2012 17.26 17.52 17.16 17.44 257,281 +0.15(+0.87%)
Jan 24, 2012 17.27 17.47 17.01 17.29 146,222 -0.02(-0.12%)
Jan 23, 2012 17.19 17.40 17.07 17.31 181,626 +0.11(+0.64%)
Jan 20, 2012 17.47 17.54 17.12 17.20 362,151 -0.33(-1.88%)
Jan 19, 2012 17.68 17.84 17.53 17.53 103,283 -0.13(-0.74%)
Jan 18, 2012 17.24 17.68 17.12 17.66 103,455 +0.45(+2.61%)
Jan 17, 2012 17.63 17.63 17.20 17.21 196,826 -0.26(-1.49%)
Jan 13, 2012 17.49 17.63 17.38 17.47 187,073 -0.15(-0.85%)
Jan 12, 2012 17.61 17.64 17.40 17.62 60,880 +0.02(+0.11%)
Jan 11, 2012 17.42 17.65 17.42 17.60 110,961 +0.15(+0.86%)
Jan 10, 2012 17.37 17.49 17.33 17.45 167,899 +0.28(+1.63%)
Jan 09, 2012 17.16 17.41 17.15 17.17 153,609 +0.10(+0.59%)
Jan 06, 2012 17.19 17.19 16.98 17.07 105,821 -0.09(-0.52%)
Jan 05, 2012 17.27 17.40 17.06 17.16 171,104 -0.17(-0.98%)
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.