Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.28 13.46 13.02 13.07 134,643 -0.19(-1.43%)
Jan 28, 2011 13.18 13.28 12.90 13.25 53,028 +0.09(+0.69%)
Jan 27, 2011 12.91 13.16 12.72 13.16 385,464 +0.23(+1.79%)
Jan 26, 2011 12.92 13.07 12.78 12.93 49,106 +0.01(+0.05%)
Jan 25, 2011 12.88 12.95 12.86 12.93 38,389 +0.05(+0.38%)
Jan 24, 2011 12.71 12.93 12.71 12.88 43,538 +0.20(+1.55%)
Jan 21, 2011 12.95 13.16 12.65 12.68 248,596 +0.01(+0.11%)
Jan 20, 2011 12.82 12.86 12.62 12.67 194,939 -0.16(-1.26%)
Jan 19, 2011 12.96 13.19 12.76 12.83 102,259 -0.18(-1.40%)
Jan 18, 2011 13.01 13.06 12.73 13.01 115,913 +0.00(+0.00%)
Jan 14, 2011 12.95 13.01 12.81 13.01 37,514 +0.08(+0.60%)
Jan 13, 2011 12.95 12.98 12.85 12.93 38,381 -0.01(-0.05%)
Jan 12, 2011 13.14 13.14 12.73 12.94 193,622 -0.12(-0.91%)
Jan 11, 2011 12.76 13.13 12.73 13.06 73,083 +0.33(+2.59%)
Jan 10, 2011 12.77 12.84 12.69 12.73 172,675 -0.04(-0.27%)
Jan 07, 2011 12.90 12.94 12.71 12.76 653,803 -0.16(-1.25%)
Jan 06, 2011 13.12 13.12 12.64 12.93 488,400 -0.22(-1.70%)
Jan 05, 2011 13.22 13.30 13.06 13.15 229,405 -0.07(-0.53%)
Jan 04, 2011 13.45 13.52 13.06 13.22 368,401 -0.22(-1.62%)
Jan 03, 2011 13.77 13.77 13.43 13.44 442,053 -0.17(-1.23%)
Dec 31, 2010 13.81 13.83 13.56 13.60 45,250 -0.23(-1.67%)
Dec 30, 2010 13.58 13.84 13.51 13.84 273,568 +0.25(+1.80%)
Dec 29, 2010 13.63 13.66 13.41 13.59 140,211 +0.00(+0.00%)
Dec 28, 2010 13.86 13.95 13.45 13.59 148,771 -0.22(-1.57%)
Dec 27, 2010 13.63 14.10 13.63 13.81 455,026 +0.41(+3.03%)
Dec 23, 2010 13.61 13.84 13.31 13.40 119,987 -0.18(-1.34%)
Dec 22, 2010 13.51 13.77 13.51 13.58 703,408 +0.06(+0.47%)
Dec 21, 2010 13.72 13.72 13.36 13.52 307,593 -0.20(-1.43%)
Dec 20, 2010 13.33 13.76 13.22 13.72 251,425 +0.39(+2.94%)
Dec 17, 2010 13.23 13.44 13.07 13.32 765,350 +0.06(+0.42%)
Dec 16, 2010 13.09 13.32 12.97 13.27 406,261 +0.17(+1.34%)
Dec 15, 2010 13.10 13.13 12.90 13.09 221,063 +0.01(+0.05%)
Dec 14, 2010 13.04 13.09 12.86 13.09 378,962 +0.08(+0.65%)
Dec 13, 2010 13.02 13.09 12.85 13.00 141,223 -0.02(-0.16%)
Dec 10, 2010 12.98 13.10 12.95 13.02 541,410 -0.06(-0.48%)
Dec 09, 2010 13.27 13.30 13.02 13.09 286,871 -0.12(-0.90%)
Dec 08, 2010 13.11 13.27 13.03 13.21 166,594 +0.00(+0.00%)
Dec 07, 2010 13.30 13.42 13.06 13.21 500,791 -0.09(-0.69%)
Dec 06, 2010 13.51 13.76 13.20 13.30 320,932 -0.03(-0.21%)
Dec 03, 2010 13.37 13.48 13.23 13.32 292,143 -0.08(-0.57%)
Dec 02, 2010 13.78 13.83 13.14 13.40 687,607 -0.18(-1.34%)
Dec 01, 2010 13.80 13.90 13.48 13.58 365,439 +0.00(+0.00%)
Nov 30, 2010 13.51 13.63 13.07 13.58 426,171 -0.04(-0.31%)
Nov 29, 2010 13.99 13.99 13.54 13.63 465,674 -0.25(-1.82%)
Nov 26, 2010 13.83 14.51 13.66 13.88 100,168 -0.13(-0.90%)
Nov 24, 2010 13.91 14.00 14.00 14.00 275,097 +0.24(+1.73%)
Nov 23, 2010 13.60 13.83 13.60 13.77 217,053 -0.05(-0.35%)
Nov 22, 2010 13.86 13.90 13.65 13.81 285,687 +0.21(+1.54%)
Nov 19, 2010 13.42 13.72 13.41 13.60 457,166 -0.05(-0.36%)
Nov 18, 2010 13.62 13.86 13.30 13.65 1,007,978 +0.18(+1.30%)
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.