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 (%)
Feb 28, 2011 13.09 13.09 12.90 12.94 175,562 -0.09(-0.70%)
Feb 25, 2011 12.94 13.09 12.90 13.03 170,224 +0.08(+0.65%)
Feb 24, 2011 13.15 13.19 12.87 12.94 152,148 -0.23(-1.75%)
Feb 23, 2011 13.36 13.47 13.15 13.18 122,999 -0.22(-1.67%)
Feb 22, 2011 13.29 13.45 13.27 13.40 50,951 -0.05(-0.36%)
Feb 18, 2011 13.25 13.47 13.20 13.45 216,212 +0.20(+1.48%)
Feb 17, 2011 13.31 13.32 13.10 13.25 186,948 -0.03(-0.21%)
Feb 16, 2011 13.21 13.45 13.20 13.28 223,299 +0.08(+0.64%)
Feb 15, 2011 13.11 13.23 13.06 13.20 144,897 +0.06(+0.43%)
Feb 14, 2011 13.23 13.35 12.97 13.14 179,801 -0.13(-0.95%)
Feb 11, 2011 13.13 13.28 13.13 13.27 88,430 +0.13(+1.01%)
Feb 10, 2011 13.22 13.40 13.08 13.13 500,533 -0.11(-0.85%)
Feb 09, 2011 13.69 14.20 13.08 13.24 858,964 -0.29(-2.17%)
Feb 08, 2011 13.48 13.58 13.29 13.54 309,535 +0.07(+0.52%)
Feb 07, 2011 13.08 13.54 13.07 13.47 161,501 +0.35(+2.67%)
Feb 04, 2011 13.23 13.27 13.01 13.12 47,347 -0.02(-0.16%)
Feb 03, 2011 13.24 13.31 13.12 13.14 109,103 -0.16(-1.21%)
Feb 02, 2011 13.02 13.31 12.99 13.30 40,442 +0.22(+1.66%)
Feb 01, 2011 13.15 13.37 12.99 13.08 172,895 +0.03(+0.21%)
Jan 31, 2011 13.27 13.45 13.01 13.06 134,741 -0.19(-1.43%)
Jan 28, 2011 13.18 13.27 12.90 13.24 53,066 +0.09(+0.69%)
Jan 27, 2011 12.90 13.15 12.71 13.15 385,741 +0.23(+1.79%)
Jan 26, 2011 12.91 13.06 12.77 12.92 49,142 +0.01(+0.05%)
Jan 25, 2011 12.87 12.94 12.85 12.92 38,417 +0.05(+0.38%)
Jan 24, 2011 12.70 12.92 12.70 12.87 43,569 +0.20(+1.55%)
Jan 21, 2011 12.94 13.15 12.64 12.67 248,775 +0.01(+0.11%)
Jan 20, 2011 12.81 12.85 12.61 12.66 195,079 -0.16(-1.26%)
Jan 19, 2011 12.95 13.18 12.76 12.82 102,333 -0.18(-1.40%)
Jan 18, 2011 13.00 13.05 12.72 13.00 115,996 +0.00(+0.00%)
Jan 14, 2011 12.94 13.00 12.80 13.00 37,541 +0.08(+0.60%)
Jan 13, 2011 12.94 12.97 12.84 12.92 38,408 -0.01(-0.05%)
Jan 12, 2011 13.13 13.13 12.72 12.93 193,762 -0.12(-0.91%)
Jan 11, 2011 12.76 13.12 12.72 13.05 73,135 +0.33(+2.59%)
Jan 10, 2011 12.76 12.83 12.68 12.72 172,799 -0.04(-0.27%)
Jan 07, 2011 12.90 12.93 12.70 12.76 654,274 -0.16(-1.25%)
Jan 06, 2011 13.11 13.11 12.63 12.92 488,752 -0.22(-1.70%)
Jan 05, 2011 13.21 13.29 13.05 13.14 229,571 -0.07(-0.53%)
Jan 04, 2011 13.44 13.51 13.05 13.21 368,666 -0.22(-1.62%)
Jan 03, 2011 13.76 13.76 13.42 13.43 442,371 -0.17(-1.24%)
Dec 31, 2010 13.80 13.82 13.55 13.59 45,283 -0.23(-1.67%)
Dec 30, 2010 13.57 13.83 13.50 13.83 273,765 +0.24(+1.80%)
Dec 29, 2010 13.62 13.65 13.40 13.58 140,312 +0.00(+0.00%)
Dec 28, 2010 13.85 13.94 13.44 13.58 148,878 -0.22(-1.57%)
Dec 27, 2010 13.62 14.09 13.62 13.80 455,354 +0.41(+3.03%)
Dec 23, 2010 13.60 13.83 13.30 13.39 120,074 -0.18(-1.34%)
Dec 22, 2010 13.50 13.76 13.50 13.57 703,915 +0.06(+0.47%)
Dec 21, 2010 13.71 13.71 13.35 13.51 307,815 -0.20(-1.43%)
Dec 20, 2010 13.32 13.75 13.21 13.71 251,606 +0.39(+2.94%)
Dec 17, 2010 13.22 13.43 13.06 13.31 765,902 +0.06(+0.42%)
Dec 16, 2010 13.08 13.31 12.96 13.26 406,554 +0.17(+1.34%)
Dec 15, 2010 13.09 13.12 12.89 13.08 221,223 +0.01(+0.05%)
Dec 14, 2010 13.03 13.08 12.85 13.08 379,236 +0.08(+0.65%)
Dec 13, 2010 13.01 13.08 12.84 12.99 141,325 -0.02(-0.16%)
Dec 10, 2010 12.97 13.09 12.94 13.01 541,801 -0.06(-0.48%)
Dec 09, 2010 13.26 13.29 13.01 13.08 287,078 -0.12(-0.90%)
Dec 08, 2010 13.11 13.26 13.02 13.20 166,714 +0.00(+0.00%)
Dec 07, 2010 13.29 13.41 13.05 13.20 501,152 -0.09(-0.68%)
Dec 06, 2010 13.50 13.75 13.19 13.29 321,164 -0.03(-0.21%)
Dec 03, 2010 13.36 13.47 13.22 13.31 292,353 -0.08(-0.57%)
Dec 02, 2010 13.77 13.82 13.13 13.39 688,103 -0.18(-1.34%)
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.