Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.47 13.48 13.13 13.38 485,777 -0.10(-0.73%)
Jun 29, 2011 13.47 13.48 13.40 13.48 296,215 +0.06(+0.47%)
Jun 28, 2011 13.21 13.51 13.09 13.42 521,944 +0.20(+1.54%)
Jun 27, 2011 13.36 13.40 13.16 13.21 537,863 -0.18(-1.36%)
Jun 24, 2011 13.51 13.51 13.23 13.39 1,231,969 -0.11(-0.83%)
Jun 23, 2011 13.38 13.51 13.09 13.51 804,717 +0.08(+0.57%)
Jun 22, 2011 13.10 13.51 13.10 13.43 1,255,599 +0.34(+2.62%)
Jun 21, 2011 12.90 13.13 12.73 13.09 1,520,904 +0.24(+1.85%)
Jun 20, 2011 12.88 12.89 12.77 12.85 830,854 +0.13(+1.05%)
Jun 17, 2011 12.93 12.93 12.59 12.72 2,441,214 +0.43(+3.48%)
Jun 16, 2011 12.34 12.44 12.18 12.29 326,973 +0.01(+0.06%)
Jun 15, 2011 12.51 12.51 12.18 12.28 668,261 -0.29(-2.28%)
Jun 14, 2011 12.62 12.69 12.46 12.57 560,814 -0.01(-0.11%)
Jun 13, 2011 12.43 12.61 12.39 12.58 375,176 +0.20(+1.64%)
Jun 10, 2011 12.52 12.57 12.35 12.38 466,383 -0.20(-1.56%)
Jun 09, 2011 12.41 12.60 12.37 12.58 398,209 +0.20(+1.64%)
Jun 08, 2011 12.48 12.58 12.32 12.37 801,725 -0.13(-1.01%)
Jun 07, 2011 12.88 12.91 12.46 12.50 2,035,105 +0.12(+0.96%)
Jun 06, 2011 12.43 12.53 12.36 12.38 443,062 -0.03(-0.23%)
Jun 03, 2011 12.44 12.56 12.37 12.41 505,881 -0.75(-5.69%)
May 24, 2011 13.17 13.21 13.14 13.16 247,695 -0.01(-0.05%)
May 23, 2011 13.22 13.30 13.14 13.16 320,571 -0.18(-1.36%)
May 20, 2011 13.30 13.42 13.28 13.35 229,922 +0.01(+0.05%)
May 19, 2011 13.46 13.46 13.30 13.34 174,521 -0.11(-0.83%)
May 18, 2011 13.38 13.46 13.29 13.45 146,959 +0.07(+0.52%)
May 17, 2011 13.44 13.44 13.16 13.38 142,638 -0.06(-0.47%)
May 16, 2011 13.63 13.63 13.35 13.44 158,761 -0.22(-1.59%)
May 13, 2011 13.71 13.84 13.66 13.66 32,931 -0.13(-0.91%)
May 12, 2011 13.77 13.84 13.61 13.79 52,246 +0.02(+0.15%)
May 11, 2011 13.87 13.95 13.67 13.77 80,032 -0.06(-0.46%)
May 10, 2011 13.76 13.83 13.62 13.83 42,218 +0.10(+0.71%)
May 09, 2011 13.49 13.74 13.46 13.73 62,674 +0.27(+1.98%)
May 06, 2011 13.65 13.72 13.44 13.46 58,054 -0.06(-0.41%)
May 05, 2011 13.52 13.60 13.16 13.52 122,225 -0.07(-0.52%)
May 04, 2011 13.65 13.72 13.56 13.59 132,027 -0.05(-0.36%)
May 03, 2011 13.56 13.67 13.45 13.64 56,332 +0.05(+0.36%)
May 02, 2011 13.65 13.65 13.58 13.59 79,861 +0.05(+0.36%)
Apr 29, 2011 13.47 13.57 13.39 13.54 143,060 +0.11(+0.83%)
Apr 28, 2011 13.30 13.46 13.30 13.43 31,918 +0.10(+0.74%)
Apr 27, 2011 13.42 13.46 13.27 13.33 198,945 -0.11(-0.83%)
Apr 26, 2011 13.44 13.57 13.42 13.44 225,745 -0.01(-0.10%)
Apr 25, 2011 13.38 13.49 13.37 13.46 386,560 +0.08(+0.58%)
Apr 21, 2011 13.41 13.56 13.28 13.38 30,678 -0.03(-0.21%)
Apr 20, 2011 13.41 13.48 13.23 13.41 421,540 +0.10(+0.74%)
Apr 19, 2011 13.34 13.34 13.16 13.31 72,740 -0.04(-0.31%)
Apr 18, 2011 13.35 13.42 13.23 13.35 100,557 -0.09(-0.68%)
Apr 15, 2011 13.32 13.51 13.23 13.44 707,437 +0.15(+1.16%)
Apr 14, 2011 13.15 13.35 13.09 13.29 107,422 +0.11(+0.80%)
Apr 13, 2011 13.32 13.38 13.07 13.18 118,354 -0.07(-0.53%)
Apr 12, 2011 13.35 13.38 13.14 13.25 103,393 -0.24(-1.76%)
Apr 11, 2011 13.72 13.72 13.42 13.49 55,096 -0.22(-1.63%)
Apr 08, 2011 13.36 13.88 13.31 13.72 719,617 +0.36(+2.67%)
Apr 07, 2011 13.18 13.47 13.18 13.36 390,801 +0.15(+1.11%)
Apr 06, 2011 13.02 13.24 12.84 13.21 263,508 +0.27(+2.05%)
Apr 05, 2011 12.79 12.98 12.75 12.95 759,392 +0.17(+1.32%)
Apr 04, 2011 12.83 12.95 12.74 12.78 72,953 -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.