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 (%)
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%)
May 01, 2012 11.97 12.51 11.89 12.34 292,241 +0.36(+3.04%)
Apr 30, 2012 12.02 12.11 11.95 11.97 114,643 -0.09(-0.75%)
Apr 27, 2012 12.01 12.15 11.97 12.06 178,435 +0.07(+0.58%)
Apr 26, 2012 11.99 12.11 11.96 11.99 156,482 -0.01(-0.06%)
Apr 25, 2012 12.04 12.08 11.97 12.00 167,098 +0.08(+0.70%)
Apr 24, 2012 11.92 12.01 11.88 11.92 85,407 +0.01(+0.06%)
Apr 23, 2012 11.88 11.93 11.75 11.91 77,812 -0.06(-0.53%)
Apr 20, 2012 12.00 12.08 11.92 11.97 147,739 +0.04(+0.29%)
Apr 19, 2012 11.83 12.01 11.71 11.94 221,920 +0.13(+1.13%)
Apr 18, 2012 11.90 11.90 11.74 11.81 117,314 -0.13(-1.06%)
Apr 17, 2012 11.94 11.97 11.85 11.93 89,457 +0.03(+0.24%)
Apr 16, 2012 11.92 11.96 11.67 11.90 189,280 +0.11(+0.89%)
Apr 13, 2012 11.88 11.88 11.75 11.80 101,787 -0.09(-0.77%)
Apr 12, 2012 11.71 11.94 11.71 11.89 194,492 +0.15(+1.31%)
Apr 11, 2012 11.71 11.77 11.62 11.74 182,601 +0.08(+0.66%)
Apr 10, 2012 11.83 11.84 11.52 11.66 252,628 -0.20(-1.65%)
Apr 09, 2012 11.85 11.85 11.69 11.85 238,450 -0.18(-1.51%)
Apr 05, 2012 11.86 12.04 11.83 12.04 171,138 +0.13(+1.06%)
Apr 04, 2012 11.87 11.95 11.65 11.91 950,174 -0.06(-0.47%)
Apr 03, 2012 12.18 12.37 11.94 11.97 775,228 -0.14(-1.16%)
Apr 02, 2012 11.88 12.16 11.81 12.11 215,719 +0.18(+1.53%)
Mar 30, 2012 12.05 12.05 11.89 11.92 315,347 -0.08(-0.70%)
Mar 29, 2012 11.85 12.05 11.70 12.01 171,971 +0.10(+0.82%)
Mar 28, 2012 12.14 12.19 11.88 11.91 407,008 -0.20(-1.62%)
Mar 27, 2012 12.25 12.26 12.10 12.11 241,703 -0.13(-1.09%)
Mar 26, 2012 12.30 12.44 12.23 12.24 217,177 +0.01(+0.06%)
Mar 23, 2012 12.25 12.30 12.20 12.23 87,245 -0.04(-0.29%)
Mar 22, 2012 12.23 12.31 12.19 12.27 222,544 -0.04(-0.34%)
Mar 21, 2012 12.13 12.37 12.11 12.31 178,212 +0.20(+1.68%)
Mar 20, 2012 12.07 12.16 11.97 12.11 142,243 +0.01(+0.06%)
Mar 19, 2012 12.04 12.24 11.98 12.10 591,134 +0.08(+0.70%)
Mar 16, 2012 12.01 12.09 11.97 12.02 885,388 -0.01(-0.06%)
Mar 15, 2012 11.95 12.08 11.86 12.02 842,696 +0.05(+0.41%)
Mar 14, 2012 11.87 12.15 11.74 11.97 340,410 +0.09(+0.77%)
Mar 13, 2012 12.14 12.16 11.79 11.88 620,943 -0.39(-3.14%)
Mar 12, 2012 12.27 12.36 12.24 12.27 129,149 +0.00(+0.00%)
Mar 09, 2012 12.30 12.48 12.20 12.27 322,215 -0.06(-0.45%)
Mar 08, 2012 12.27 12.35 12.19 12.32 90,441 +0.13(+1.03%)
Mar 07, 2012 12.22 12.26 12.05 12.20 124,425 +0.01(+0.06%)
Mar 06, 2012 12.29 12.32 12.13 12.19 194,497 -0.21(-1.69%)
Mar 05, 2012 12.40 12.46 12.34 12.40 169,246 -0.02(-0.17%)
Mar 02, 2012 12.61 12.67 12.38 12.42 227,232 -0.18(-1.44%)
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.