Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.46 13.47 13.12 13.37 486,127 -0.10(-0.73%)
Jun 29, 2011 13.46 13.47 13.39 13.47 296,428 +0.06(+0.47%)
Jun 28, 2011 13.20 13.50 13.08 13.41 522,320 +0.20(+1.54%)
Jun 27, 2011 13.35 13.39 13.15 13.20 538,250 -0.18(-1.36%)
Jun 24, 2011 13.50 13.50 13.22 13.38 1,232,857 -0.11(-0.83%)
Jun 23, 2011 13.37 13.50 13.08 13.50 805,297 +0.08(+0.57%)
Jun 22, 2011 13.09 13.50 13.09 13.42 1,256,504 +0.34(+2.62%)
Jun 21, 2011 12.90 13.12 12.72 13.08 1,522,000 +0.24(+1.85%)
Jun 20, 2011 12.87 12.88 12.76 12.84 831,453 +0.13(+1.05%)
Jun 17, 2011 12.92 12.92 12.58 12.71 2,442,973 +0.43(+3.48%)
Jun 16, 2011 12.34 12.43 12.17 12.28 327,209 +0.01(+0.06%)
Jun 15, 2011 12.50 12.50 12.17 12.27 668,742 -0.29(-2.28%)
Jun 14, 2011 12.62 12.69 12.45 12.56 561,218 -0.01(-0.11%)
Jun 13, 2011 12.42 12.60 12.38 12.57 375,447 +0.20(+1.64%)
Jun 10, 2011 12.51 12.56 12.34 12.37 466,719 -0.20(-1.56%)
Jun 09, 2011 12.41 12.59 12.36 12.57 398,496 +0.20(+1.64%)
Jun 08, 2011 12.47 12.57 12.31 12.36 802,303 -0.13(-1.01%)
Jun 07, 2011 12.87 12.90 12.45 12.49 2,036,572 +0.12(+0.96%)
Jun 06, 2011 12.42 12.52 12.35 12.37 443,382 -0.03(-0.23%)
Jun 03, 2011 12.43 12.55 12.36 12.40 506,246 -0.75(-5.69%)
May 24, 2011 13.16 13.20 13.13 13.15 247,873 -0.01(-0.05%)
May 23, 2011 13.21 13.29 13.13 13.15 320,802 -0.18(-1.36%)
May 20, 2011 13.29 13.41 13.27 13.34 230,088 +0.01(+0.05%)
May 19, 2011 13.45 13.45 13.29 13.33 174,647 -0.11(-0.83%)
May 18, 2011 13.37 13.45 13.28 13.44 147,065 +0.07(+0.52%)
May 17, 2011 13.43 13.43 13.15 13.37 142,741 -0.06(-0.47%)
May 16, 2011 13.62 13.62 13.34 13.43 158,876 -0.22(-1.59%)
May 13, 2011 13.70 13.83 13.65 13.65 32,954 -0.13(-0.91%)
May 12, 2011 13.76 13.83 13.60 13.78 52,283 +0.02(+0.15%)
May 11, 2011 13.86 13.94 13.66 13.76 80,090 -0.06(-0.46%)
May 10, 2011 13.75 13.82 13.61 13.82 42,249 +0.10(+0.71%)
May 09, 2011 13.48 13.73 13.45 13.72 62,719 +0.27(+1.98%)
May 06, 2011 13.64 13.71 13.43 13.45 58,096 -0.06(-0.41%)
May 05, 2011 13.51 13.59 13.15 13.51 122,313 -0.07(-0.51%)
May 04, 2011 13.64 13.71 13.55 13.58 132,122 -0.05(-0.36%)
May 03, 2011 13.55 13.66 13.44 13.63 56,372 +0.05(+0.36%)
May 02, 2011 13.64 13.64 13.57 13.58 79,919 +0.05(+0.36%)
Apr 29, 2011 13.46 13.56 13.38 13.53 143,163 +0.11(+0.83%)
Apr 28, 2011 13.29 13.45 13.29 13.42 31,941 +0.10(+0.73%)
Apr 27, 2011 13.41 13.45 13.26 13.32 199,088 -0.11(-0.83%)
Apr 26, 2011 13.43 13.56 13.41 13.43 225,908 -0.01(-0.10%)
Apr 25, 2011 13.37 13.48 13.36 13.45 386,839 +0.08(+0.58%)
Apr 21, 2011 13.40 13.55 13.27 13.37 30,701 -0.03(-0.21%)
Apr 20, 2011 13.40 13.47 13.22 13.40 421,843 +0.10(+0.74%)
Apr 19, 2011 13.33 13.33 13.15 13.30 72,792 -0.04(-0.31%)
Apr 18, 2011 13.34 13.41 13.22 13.34 100,629 -0.09(-0.68%)
Apr 15, 2011 13.31 13.50 13.22 13.43 707,947 +0.15(+1.16%)
Apr 14, 2011 13.14 13.34 13.08 13.28 107,500 +0.10(+0.80%)
Apr 13, 2011 13.31 13.37 13.06 13.18 118,439 -0.07(-0.53%)
Apr 12, 2011 13.34 13.37 13.13 13.24 103,468 -0.24(-1.76%)
Apr 11, 2011 13.71 13.71 13.41 13.48 55,136 -0.22(-1.63%)
Apr 08, 2011 13.35 13.87 13.30 13.71 720,136 +0.36(+2.67%)
Apr 07, 2011 13.17 13.46 13.17 13.35 391,082 +0.15(+1.11%)
Apr 06, 2011 13.01 13.23 12.83 13.20 263,698 +0.27(+2.06%)
Apr 05, 2011 12.78 12.97 12.74 12.94 759,939 +0.17(+1.31%)
Apr 04, 2011 12.83 12.94 12.73 12.77 73,005 -0.03(-0.22%)
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.