Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.82 -0.64 (-0.41%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.761 9.956 9.705 9.775 360,554 +0.19(+1.97%)
Nov 29, 2011 9.677 9.705 9.537 9.586 221,378 -0.06(-0.65%)
Nov 28, 2011 9.908 9.908 9.537 9.649 320,506 -0.06(-0.58%)
Nov 25, 2011 9.789 9.789 9.523 9.705 30,456 -0.10(-1.07%)
Nov 23, 2011 9.880 9.893 9.782 9.810 47,295 -0.17(-1.68%)
Nov 22, 2011 10.07 10.11 9.866 9.977 73,946 -0.10(-0.97%)
Nov 21, 2011 10.05 10.10 9.768 10.08 292,849 -0.13(-1.24%)
Nov 18, 2011 10.45 10.52 10.10 10.20 369,927 -0.20(-1.95%)
Nov 17, 2011 10.75 10.75 10.31 10.40 214,065 -0.38(-3.50%)
Nov 16, 2011 10.93 10.98 10.76 10.78 272,979 -0.27(-2.47%)
Nov 15, 2011 10.86 11.10 10.83 11.05 265,636 +0.22(+2.07%)
Nov 14, 2011 10.99 11.10 10.72 10.83 220,957 -0.25(-2.27%)
Nov 11, 2011 11.05 11.17 10.85 11.08 224,303 +0.16(+1.47%)
Nov 10, 2011 11.15 11.24 10.80 10.92 162,109 -0.20(-1.76%)
Nov 09, 2011 11.10 11.40 11.09 11.12 209,746 -0.29(-2.51%)
Nov 08, 2011 11.43 11.47 11.19 11.40 383,400 -0.01(-0.06%)
Nov 07, 2011 11.39 11.48 11.24 11.41 257,955 -0.01(-0.06%)
Nov 04, 2011 11.36 11.46 11.08 11.42 309,117 -0.04(-0.37%)
Nov 03, 2011 10.43 11.46 10.43 11.46 425,219 +0.39(+3.54%)
Nov 02, 2011 10.78 11.14 10.42 11.07 597,099 +0.36(+3.40%)
Nov 01, 2011 10.70 10.83 10.50 10.71 203,567 -0.36(-3.23%)
Oct 31, 2011 11.15 11.23 10.87 11.06 159,133 -0.24(-2.11%)
Oct 28, 2011 11.32 11.41 11.17 11.30 158,710 +0.01(+0.12%)
Oct 27, 2011 11.41 11.46 11.18 11.29 712,881 +0.22(+2.02%)
Oct 26, 2011 11.14 11.24 10.90 11.06 368,029 +0.06(+0.57%)
Oct 25, 2011 11.20 11.26 11.00 11.00 374,215 -0.29(-2.60%)
Oct 24, 2011 10.99 11.40 10.96 11.29 803,642 +0.27(+2.48%)
Oct 21, 2011 11.19 11.21 10.94 11.02 386,342 -0.03(-0.25%)
Oct 20, 2011 11.07 11.19 10.80 11.05 315,878 -0.03(-0.25%)
Oct 19, 2011 11.11 11.23 10.99 11.08 353,894 -0.12(-1.06%)
Oct 18, 2011 11.24 11.28 11.01 11.19 156,157 -0.10(-0.87%)
Oct 17, 2011 11.42 11.58 11.19 11.29 198,418 -0.25(-2.18%)
Oct 14, 2011 11.54 11.64 11.44 11.54 351,882 +0.15(+1.35%)
Oct 13, 2011 11.30 11.50 11.12 11.39 377,160 -0.02(-0.18%)
Oct 12, 2011 11.55 11.75 11.31 11.41 313,260 -0.09(-0.79%)
Oct 11, 2011 11.27 11.51 11.17 11.50 220,541 +0.15(+1.29%)
Oct 10, 2011 11.17 11.37 11.08 11.36 244,046 +0.35(+3.18%)
Oct 07, 2011 10.94 11.19 10.82 11.01 349,641 +0.07(+0.64%)
Oct 06, 2011 10.67 11.10 10.60 10.94 313,047 +0.45(+4.34%)
Oct 05, 2011 10.26 10.54 10.26 10.48 355,083 +0.18(+1.77%)
Oct 04, 2011 9.928 10.34 9.733 10.30 463,286 +0.25(+2.51%)
Oct 03, 2011 10.26 10.36 10.04 10.05 479,282 -0.36(-3.43%)
Sep 30, 2011 10.13 10.56 10.01 10.40 721,726 +0.10(+0.95%)
Sep 29, 2011 10.08 10.45 9.949 10.31 499,453 +0.36(+3.66%)
Sep 28, 2011 10.14 10.14 9.782 9.942 530,657 -0.22(-2.20%)
Sep 27, 2011 9.705 10.26 9.376 10.17 549,954 +0.45(+4.61%)
Sep 26, 2011 9.754 9.824 9.516 9.719 181,789 -0.01(-0.14%)
Sep 23, 2011 9.467 9.789 9.327 9.733 232,303 +0.27(+2.88%)
Sep 22, 2011 9.845 9.972 9.397 9.460 327,251 -0.64(-6.37%)
Sep 21, 2011 10.41 10.61 10.08 10.10 159,608 -0.34(-3.28%)
Sep 20, 2011 10.45 10.71 10.36 10.45 136,017 +0.01(+0.13%)
Sep 19, 2011 10.46 10.55 10.26 10.43 146,334 -0.15(-1.45%)
Sep 16, 2011 10.54 10.66 10.43 10.59 376,491 +0.10(+0.93%)
Sep 15, 2011 10.66 10.82 10.45 10.49 367,086 -0.09(-0.86%)
Sep 14, 2011 10.40 10.59 10.33 10.58 448,418 +0.22(+2.16%)
Sep 13, 2011 10.27 10.40 10.15 10.36 131,302 +0.13(+1.23%)
Sep 12, 2011 10.47 10.68 10.16 10.23 393,371 -0.30(-2.86%)
Sep 09, 2011 10.47 10.74 10.32 10.53 742,524 -0.12(-1.12%)
Sep 08, 2011 10.54 10.71 10.45 10.65 369,238 +0.09(+0.86%)
Sep 07, 2011 10.58 10.76 10.41 10.56 940,030 +0.12(+1.14%)
Sep 06, 2011 10.48 10.57 10.35 10.44 741,065 -0.24(-2.23%)
Sep 02, 2011 10.38 11.09 10.18 10.68 920,424 +0.17(+1.60%)
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.