Booz Allen Hamilton Holding Corp (NY: BAH )

88.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.17 17.30 17.07 17.10 80,272 -0.13(-0.75%)
Apr 27, 2012 17.15 17.35 17.10 17.23 124,938 +0.10(+0.58%)
Apr 26, 2012 17.12 17.29 17.08 17.13 109,567 -0.01(-0.06%)
Apr 25, 2012 17.19 17.25 17.10 17.14 117,000 +0.12(+0.71%)
Apr 24, 2012 17.03 17.15 16.97 17.02 59,801 +0.01(+0.06%)
Apr 23, 2012 16.96 17.04 16.78 17.01 54,483 -0.09(-0.53%)
Apr 20, 2012 17.14 17.25 17.03 17.10 103,445 +0.05(+0.29%)
Apr 19, 2012 16.89 17.15 16.73 17.05 155,386 +0.19(+1.13%)
Apr 18, 2012 17.00 17.00 16.77 16.86 82,142 -0.18(-1.06%)
Apr 17, 2012 17.05 17.10 16.92 17.04 62,637 +0.04(+0.24%)
Apr 16, 2012 17.02 17.08 16.67 17.00 132,532 +0.15(+0.89%)
Apr 13, 2012 16.96 16.96 16.78 16.85 71,270 -0.13(-0.77%)
Apr 12, 2012 16.73 17.05 16.73 16.98 136,181 +0.22(+1.31%)
Apr 11, 2012 16.73 16.81 16.60 16.76 127,855 +0.11(+0.66%)
Apr 10, 2012 16.90 16.91 16.45 16.65 176,887 -0.28(-1.65%)
Apr 09, 2012 16.92 16.93 16.70 16.93 166,960 -0.26(-1.51%)
Apr 05, 2012 16.94 17.20 16.90 17.19 119,829 +0.18(+1.06%)
Apr 04, 2012 16.95 17.06 16.64 17.01 665,300 -0.08(-0.47%)
Apr 03, 2012 17.39 17.66 17.05 17.09 542,805 -0.20(-1.16%)
Apr 02, 2012 16.97 17.36 16.87 17.29 151,044 +0.26(+1.53%)
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%)
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.