Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

144.39 -1.57 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.715 9.800 9.666 9.757 451,649 +0.01(+0.07%)
Sep 27, 2012 9.785 9.821 9.688 9.750 475,681 +0.06(+0.58%)
Sep 26, 2012 9.666 9.694 9.412 9.694 512,898 +0.01(+0.07%)
Sep 25, 2012 9.807 9.863 9.652 9.687 467,555 -0.12(-1.22%)
Sep 24, 2012 9.673 9.870 9.673 9.807 553,501 +0.08(+0.87%)
Sep 21, 2012 9.694 9.785 9.588 9.722 508,949 +0.05(+0.51%)
Sep 20, 2012 9.595 9.708 9.567 9.673 400,239 -0.04(-0.44%)
Sep 19, 2012 9.461 9.771 9.440 9.715 491,876 +0.13(+1.40%)
Sep 18, 2012 9.539 9.602 9.497 9.581 282,039 -0.01(-0.07%)
Sep 17, 2012 9.574 9.659 9.483 9.588 285,713 -0.03(-0.29%)
Sep 14, 2012 9.419 9.638 9.320 9.616 869,587 +0.23(+2.40%)
Sep 13, 2012 9.165 9.447 9.151 9.391 1,078,634 -0.01(-0.15%)
Sep 12, 2012 9.384 9.440 9.264 9.405 680,192 +0.07(+0.75%)
Sep 11, 2012 9.299 9.483 9.215 9.335 623,422 +0.05(+0.53%)
Sep 10, 2012 8.856 9.483 8.806 9.285 1,538,309 +0.47(+5.36%)
Sep 07, 2012 8.651 8.820 8.598 8.813 489,924 +0.19(+2.21%)
Sep 06, 2012 8.468 8.679 8.450 8.623 1,193,458 +0.24(+2.86%)
Sep 05, 2012 8.510 8.588 8.355 8.383 755,931 -0.10(-1.16%)
Sep 04, 2012 8.461 8.750 8.348 8.482 1,279,744 -4.45(-34.42%)
Aug 31, 2012 13.12 13.12 12.66 12.93 697,803 -0.09(-0.70%)
Aug 30, 2012 13.01 13.10 12.91 13.03 249,298 -0.08(-0.59%)
Aug 29, 2012 13.05 13.18 13.04 13.10 208,103 +0.02(+0.16%)
Aug 27, 2012 13.03 13.21 12.97 13.08 305,443 +0.12(+0.92%)
Aug 24, 2012 12.84 13.05 12.71 12.96 396,039 +0.13(+1.04%)
Aug 23, 2012 12.92 12.92 12.69 12.83 404,446 -0.08(-0.65%)
Aug 22, 2012 12.99 12.99 12.86 12.91 214,502 -0.06(-0.49%)
Aug 21, 2012 13.03 13.15 12.91 12.98 253,643 -0.06(-0.49%)
Aug 20, 2012 13.28 13.29 12.94 13.04 384,300 -0.27(-2.01%)
Aug 17, 2012 13.37 13.41 13.24 13.31 183,455 -0.06(-0.42%)
Aug 16, 2012 13.41 13.48 13.23 13.36 408,736 -0.06(-0.47%)
Aug 15, 2012 13.39 13.55 13.34 13.43 919,234 +0.07(+0.53%)
Aug 14, 2012 13.39 13.39 13.28 13.36 501,004 -0.01(-0.11%)
Aug 13, 2012 13.15 13.39 13.15 13.37 402,122 +0.23(+1.71%)
Aug 10, 2012 13.06 13.24 13.02 13.15 844,897 +0.04(+0.32%)
Aug 09, 2012 12.75 13.10 12.72 13.10 988,976 +0.38(+2.99%)
Aug 08, 2012 12.64 12.75 12.48 12.72 485,561 +0.12(+0.95%)
Aug 07, 2012 12.49 12.65 12.48 12.60 543,378 +0.08(+0.67%)
Aug 06, 2012 12.32 12.65 12.29 12.52 909,549 +0.23(+1.83%)
Aug 03, 2012 12.33 12.49 12.24 12.29 398,657 +0.09(+0.75%)
Aug 02, 2012 12.29 12.42 12.12 12.20 550,995 -0.13(-1.03%)
Aug 01, 2012 12.44 12.65 12.12 12.33 1,106,113 +0.05(+0.40%)
Jul 31, 2012 12.15 12.54 12.09 12.28 1,122,653 +0.12(+0.99%)
Jul 30, 2012 11.92 12.19 11.90 12.16 648,649 +0.26(+2.19%)
Jul 27, 2012 11.65 11.99 11.55 11.90 384,104 +0.31(+2.67%)
Jul 26, 2012 11.69 11.69 11.53 11.59 475,153 -0.04(-0.30%)
Jul 25, 2012 11.72 11.74 11.60 11.62 601,358 -0.11(-0.90%)
Jul 24, 2012 11.86 11.93 11.62 11.73 553,773 -0.12(-1.01%)
Jul 23, 2012 12.00 12.00 11.70 11.85 427,284 -0.30(-2.49%)
Jul 20, 2012 12.08 12.25 11.96 12.15 449,935 +0.01(+0.06%)
Jul 19, 2012 12.05 12.18 11.99 12.15 422,832 +0.08(+0.64%)
Jul 18, 2012 12.01 12.14 11.87 12.07 355,167 +0.06(+0.47%)
Jul 17, 2012 11.97 12.08 11.72 12.01 1,154,845 +0.09(+0.77%)
Jul 16, 2012 11.92 12.03 11.65 11.92 880,962 -0.10(-0.82%)
Jul 13, 2012 12.00 12.43 11.89 12.02 617,679 +0.05(+0.41%)
Jul 12, 2012 11.63 12.15 11.39 11.97 1,719,887 +0.16(+1.37%)
Jul 11, 2012 10.41 12.27 10.36 11.81 4,119,333 +1.41(+13.55%)
Jul 10, 2012 10.38 10.50 10.30 10.40 113,454 +0.03(+0.27%)
Jul 09, 2012 10.28 10.55 10.16 10.37 314,654 +0.04(+0.34%)
Jul 06, 2012 10.38 10.44 10.24 10.34 102,517 -0.11(-1.08%)
Jul 05, 2012 10.53 10.57 10.36 10.45 230,648 -0.11(-1.07%)
Jul 03, 2012 10.44 10.57 10.37 10.56 283,731 +0.13(+1.28%)
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.