Skip to main content

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

Historical Prices

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.