Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.15 11.24 10.88 11.07 159,018 -0.24(-2.10%)
Oct 28, 2011 11.33 11.42 11.18 11.31 158,596 +0.01(+0.12%)
Oct 27, 2011 11.42 11.47 11.19 11.29 712,368 +0.22(+2.02%)
Oct 26, 2011 11.15 11.24 10.91 11.07 367,764 +0.06(+0.57%)
Oct 25, 2011 11.21 11.27 11.01 11.01 373,945 -0.29(-2.60%)
Oct 24, 2011 11.00 11.41 10.96 11.30 803,063 +0.27(+2.48%)
Oct 21, 2011 11.20 11.22 10.95 11.03 386,063 -0.03(-0.25%)
Oct 20, 2011 11.08 11.20 10.81 11.06 315,651 -0.03(-0.25%)
Oct 19, 2011 11.12 11.23 11.00 11.08 353,639 -0.12(-1.06%)
Oct 18, 2011 11.24 11.29 11.01 11.20 156,045 -0.10(-0.87%)
Oct 17, 2011 11.43 11.59 11.20 11.30 198,275 -0.25(-2.18%)
Oct 14, 2011 11.55 11.64 11.45 11.55 351,628 +0.15(+1.35%)
Oct 13, 2011 11.31 11.50 11.13 11.40 376,889 -0.02(-0.18%)
Oct 12, 2011 11.56 11.76 11.32 11.42 313,034 -0.09(-0.79%)
Oct 11, 2011 11.28 11.52 11.18 11.51 220,382 +0.15(+1.29%)
Oct 10, 2011 11.18 11.38 11.09 11.36 243,870 +0.35(+3.18%)
Oct 07, 2011 10.94 11.20 10.83 11.01 349,389 +0.07(+0.64%)
Oct 06, 2011 10.68 11.11 10.61 10.94 312,822 +0.46(+4.34%)
Oct 05, 2011 10.27 10.55 10.26 10.49 354,827 +0.18(+1.77%)
Oct 04, 2011 9.936 10.35 9.740 10.31 462,953 +0.25(+2.51%)
Oct 03, 2011 10.27 10.37 10.05 10.05 478,937 -0.36(-3.43%)
Sep 30, 2011 10.14 10.57 10.02 10.41 721,207 +0.10(+0.95%)
Sep 29, 2011 10.09 10.45 9.957 10.31 499,093 +0.36(+3.66%)
Sep 28, 2011 10.15 10.15 9.789 9.950 530,275 -0.22(-2.20%)
Sep 27, 2011 9.712 10.27 9.383 10.17 549,558 +0.45(+4.61%)
Sep 26, 2011 9.761 9.831 9.523 9.726 181,658 -0.01(-0.14%)
Sep 23, 2011 9.474 9.796 9.334 9.740 232,136 +0.27(+2.88%)
Sep 22, 2011 9.852 9.979 9.404 9.467 327,015 -0.64(-6.37%)
Sep 21, 2011 10.42 10.61 10.08 10.11 159,493 -0.34(-3.28%)
Sep 20, 2011 10.46 10.71 10.36 10.45 135,919 +0.01(+0.13%)
Sep 19, 2011 10.47 10.56 10.26 10.44 146,229 -0.15(-1.45%)
Sep 16, 2011 10.54 10.66 10.44 10.59 376,220 +0.10(+0.93%)
Sep 15, 2011 10.66 10.82 10.46 10.50 366,821 -0.09(-0.86%)
Sep 14, 2011 10.40 10.59 10.34 10.59 448,095 +0.22(+2.16%)
Sep 13, 2011 10.28 10.41 10.15 10.36 131,207 +0.13(+1.23%)
Sep 12, 2011 10.48 10.68 10.17 10.24 393,087 -0.30(-2.86%)
Sep 09, 2011 10.48 10.75 10.33 10.54 741,990 -0.12(-1.12%)
Sep 08, 2011 10.54 10.72 10.45 10.66 368,972 +0.09(+0.86%)
Sep 07, 2011 10.59 10.77 10.42 10.57 939,353 +0.12(+1.14%)
Sep 06, 2011 10.49 10.57 10.36 10.45 740,531 -0.24(-2.23%)
Sep 02, 2011 10.38 11.10 10.19 10.68 919,761 +0.17(+1.60%)
Sep 01, 2011 10.94 10.94 10.33 10.52 2,172,197 -0.71(-6.36%)
Aug 31, 2011 11.19 11.41 11.05 11.23 517,820 +0.11(+1.01%)
Aug 30, 2011 11.47 11.47 11.02 11.12 549,754 -0.48(-4.11%)
Aug 29, 2011 11.88 11.88 11.56 11.60 315,965 -0.25(-2.07%)
Aug 26, 2011 11.12 11.90 11.12 11.84 307,274 +0.67(+5.95%)
Aug 25, 2011 11.21 11.37 11.01 11.18 348,305 -0.04(-0.31%)
Aug 24, 2011 11.04 11.31 10.96 11.21 154,841 +0.14(+1.26%)
Aug 23, 2011 10.71 11.13 10.54 11.07 226,502 +0.35(+3.27%)
Aug 22, 2011 11.27 11.36 10.49 10.72 317,185 -0.39(-3.47%)
Aug 19, 2011 10.80 11.34 10.71 11.11 426,450 +0.15(+1.34%)
Aug 18, 2011 11.27 11.38 10.74 10.96 418,767 -0.58(-5.04%)
Aug 17, 2011 11.11 11.58 11.09 11.54 343,665 +0.49(+4.44%)
Aug 16, 2011 11.07 11.20 10.96 11.05 189,967 -0.08(-0.75%)
Aug 15, 2011 10.95 11.20 10.87 11.13 225,883 +0.27(+2.45%)
Aug 12, 2011 11.35 11.35 10.80 10.87 361,319 -0.41(-3.66%)
Aug 11, 2011 11.24 11.41 10.92 11.28 323,160 +0.03(+0.25%)
Aug 10, 2011 11.50 11.60 10.95 11.25 559,958 -0.13(-1.17%)
Aug 09, 2011 11.59 11.55 10.92 11.38 877,225 +0.86(+8.18%)
Aug 08, 2011 11.59 11.63 10.50 10.52 860,911 -1.34(-11.28%)
Aug 05, 2011 11.74 11.89 11.28 11.86 422,993 +0.22(+1.93%)
Aug 04, 2011 12.07 12.27 11.62 11.64 927,950 -0.55(-4.54%)
Aug 03, 2011 12.32 12.38 12.13 12.19 317,039 -0.16(-1.30%)
Aug 02, 2011 12.38 12.73 12.32 12.35 416,440 -0.04(-0.34%)
Aug 01, 2011 12.84 13.13 12.34 12.39 497,745 -0.34(-2.69%)
Jul 29, 2011 12.69 12.89 12.46 12.74 204,956 -0.07(-0.55%)
Jul 28, 2011 13.37 13.43 12.76 12.81 480,929 -0.53(-3.99%)
Jul 27, 2011 13.18 13.40 13.17 13.34 594,196 +0.07(+0.53%)
Jul 26, 2011 13.18 13.56 13.07 13.27 466,542 -0.01(-0.05%)
Jul 25, 2011 13.09 13.32 12.96 13.28 223,016 +0.01(+0.11%)
Jul 22, 2011 13.21 13.31 13.21 13.26 273,041 -0.17(-1.25%)
Jul 21, 2011 13.07 13.57 12.91 13.43 695,011 +0.48(+3.68%)
Jul 20, 2011 13.00 13.04 12.85 12.95 736,557 -0.07(-0.54%)
Jul 19, 2011 13.09 13.44 12.99 13.02 507,539 -0.04(-0.27%)
Jul 18, 2011 13.12 13.17 12.95 13.06 401,572 -0.07(-0.53%)
Jul 15, 2011 14.08 14.08 13.13 13.13 542,577 -0.60(-4.39%)
Jul 14, 2011 13.88 13.98 13.64 13.73 384,430 -0.18(-1.31%)
Jul 13, 2011 13.65 13.98 13.54 13.91 383,651 +0.23(+1.69%)
Jul 12, 2011 13.16 13.70 13.09 13.68 495,805 +0.41(+3.11%)
Jul 11, 2011 13.48 13.53 13.09 13.27 356,600 -0.31(-2.27%)
Jul 08, 2011 13.28 13.63 13.28 13.58 468,339 +0.24(+1.78%)
Jul 07, 2011 13.25 13.40 13.23 13.34 302,072 +0.09(+0.69%)
Jul 06, 2011 13.24 13.30 13.13 13.25 414,661 -0.06(-0.42%)
Jul 05, 2011 13.35 13.37 13.09 13.30 272,128 -0.06(-0.42%)
Jul 01, 2011 13.35 13.46 13.19 13.36 558,779 -0.02(-0.16%)
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%)
Apr 01, 2011 12.68 12.82 12.54 12.81 421,491 +0.20(+1.55%)
Mar 31, 2011 12.69 12.69 12.46 12.61 337,776 -0.11(-0.83%)
Mar 30, 2011 12.74 12.74 12.65 12.72 64,554 -0.03(-0.22%)
Mar 29, 2011 12.72 12.85 12.64 12.74 51,334 -0.01(-0.05%)
Mar 28, 2011 12.79 12.80 12.68 12.75 38,366 -0.05(-0.38%)
Mar 25, 2011 12.83 12.87 12.78 12.80 136,224 -0.01(-0.11%)
Mar 24, 2011 12.72 12.92 12.69 12.81 246,578 +0.03(+0.22%)
Mar 23, 2011 12.76 12.81 12.72 12.79 235,616 +0.01(+0.11%)
Mar 22, 2011 12.79 12.87 12.72 12.77 1,066,207 -0.04(-0.27%)
Mar 21, 2011 12.86 12.88 12.78 12.81 92,589 -0.15(-1.14%)
Mar 18, 2011 12.86 12.95 12.78 12.95 314,987 +0.20(+1.54%)
Mar 17, 2011 12.83 12.93 12.70 12.76 192,085 +0.04(+0.28%)
Mar 16, 2011 12.58 12.77 12.52 12.72 267,754 +0.12(+0.94%)
Mar 15, 2011 12.37 12.95 12.35 12.60 269,085 -0.34(-2.65%)
Mar 14, 2011 12.74 12.96 12.67 12.95 156,269 +0.20(+1.59%)
Mar 11, 2011 12.68 12.79 12.62 12.74 103,308 +0.00(+0.00%)
Mar 10, 2011 12.81 12.83 12.67 12.74 230,938 -0.17(-1.30%)
Mar 09, 2011 12.95 12.96 12.90 12.91 27,568 -0.04(-0.27%)
Mar 08, 2011 12.85 13.03 12.83 12.95 92,560 +0.09(+0.71%)
Mar 07, 2011 12.95 13.02 12.78 12.86 98,402 -0.10(-0.76%)
Mar 04, 2011 13.11 13.18 12.93 12.95 97,639 -0.15(-1.17%)
Mar 03, 2011 13.02 13.18 12.88 13.11 222,199 +0.15(+1.19%)
Mar 02, 2011 12.95 12.99 12.85 12.95 84,395 +0.00(+0.00%)
Mar 01, 2011 12.95 12.99 12.91 12.95 165,350 +0.01(+0.05%)
Feb 28, 2011 13.10 13.10 12.90 12.95 175,435 -0.09(-0.70%)
Feb 25, 2011 12.95 13.10 12.91 13.04 170,101 +0.08(+0.65%)
Feb 24, 2011 13.16 13.20 12.88 12.95 152,039 -0.23(-1.75%)
Feb 23, 2011 13.37 13.48 13.16 13.18 122,911 -0.22(-1.67%)
Feb 22, 2011 13.30 13.46 13.28 13.41 50,914 -0.05(-0.36%)
Feb 18, 2011 13.26 13.48 13.21 13.46 216,056 +0.20(+1.48%)
Feb 17, 2011 13.32 13.33 13.11 13.26 186,814 -0.03(-0.21%)
Feb 16, 2011 13.22 13.46 13.21 13.29 223,138 +0.08(+0.64%)
Feb 15, 2011 13.11 13.24 13.07 13.21 144,792 +0.06(+0.43%)
Feb 14, 2011 13.24 13.36 12.97 13.15 179,671 -0.13(-0.95%)
Feb 11, 2011 13.14 13.29 13.14 13.28 88,366 +0.13(+1.01%)
Feb 10, 2011 13.23 13.41 13.09 13.14 500,173 -0.11(-0.84%)
Feb 09, 2011 13.70 14.21 13.09 13.25 858,346 -0.29(-2.17%)
Feb 08, 2011 13.49 13.59 13.30 13.55 309,312 +0.07(+0.52%)
Feb 07, 2011 13.09 13.55 13.08 13.48 161,385 +0.35(+2.67%)
Feb 04, 2011 13.24 13.28 13.02 13.13 47,313 -0.02(-0.16%)
Feb 03, 2011 13.25 13.32 13.13 13.15 109,025 -0.16(-1.21%)
Feb 02, 2011 13.03 13.32 13.00 13.31 40,413 +0.22(+1.66%)
Feb 01, 2011 13.16 13.38 13.00 13.09 172,770 +0.03(+0.21%)
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.