Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.22 11.31 10.95 11.14 158,046 -0.24(-2.11%)
Oct 28, 2011 11.40 11.49 11.25 11.38 157,626 +0.01(+0.12%)
Oct 27, 2011 11.49 11.54 11.26 11.36 708,010 +0.23(+2.02%)
Oct 26, 2011 11.22 11.31 10.98 11.14 365,515 +0.06(+0.57%)
Oct 25, 2011 11.28 11.34 11.07 11.07 371,658 -0.30(-2.60%)
Oct 24, 2011 11.07 11.48 11.03 11.37 798,151 +0.27(+2.48%)
Oct 21, 2011 11.26 11.29 11.02 11.10 383,702 -0.03(-0.25%)
Oct 20, 2011 11.15 11.26 10.88 11.12 313,720 -0.03(-0.25%)
Oct 19, 2011 11.19 11.30 11.07 11.15 351,476 -0.12(-1.06%)
Oct 18, 2011 11.31 11.36 11.08 11.27 155,090 -0.10(-0.87%)
Oct 17, 2011 11.50 11.66 11.26 11.37 197,062 -0.25(-2.18%)
Oct 14, 2011 11.62 11.72 11.52 11.62 349,478 +0.15(+1.35%)
Oct 13, 2011 11.38 11.57 11.20 11.47 374,584 -0.02(-0.18%)
Oct 12, 2011 11.63 11.84 11.39 11.49 311,120 -0.09(-0.79%)
Oct 11, 2011 11.35 11.59 11.25 11.58 219,034 +0.15(+1.29%)
Oct 10, 2011 11.25 11.45 11.16 11.43 242,378 +0.35(+3.18%)
Oct 07, 2011 11.01 11.27 10.90 11.08 347,252 +0.07(+0.64%)
Oct 06, 2011 10.74 11.17 10.67 11.01 310,908 +0.46(+4.34%)
Oct 05, 2011 10.34 10.62 10.33 10.55 352,657 +0.18(+1.77%)
Oct 04, 2011 9.997 10.41 9.800 10.37 460,121 +0.25(+2.51%)
Oct 03, 2011 10.34 10.43 10.11 10.12 476,008 -0.36(-3.43%)
Sep 30, 2011 10.20 10.63 10.08 10.48 716,795 +0.10(+0.95%)
Sep 29, 2011 10.15 10.52 10.02 10.38 496,041 +0.37(+3.66%)
Sep 28, 2011 10.21 10.21 9.849 10.01 527,031 -0.23(-2.20%)
Sep 27, 2011 9.771 10.34 9.440 10.24 546,197 +0.45(+4.61%)
Sep 26, 2011 9.821 9.891 9.581 9.785 180,547 -0.01(-0.14%)
Sep 23, 2011 9.532 9.856 9.391 9.800 230,716 +0.27(+2.88%)
Sep 22, 2011 9.912 10.04 9.461 9.525 325,015 -0.65(-6.37%)
Sep 21, 2011 10.48 10.68 10.14 10.17 158,517 -0.35(-3.28%)
Sep 20, 2011 10.53 10.78 10.43 10.52 135,088 +0.01(+0.13%)
Sep 19, 2011 10.53 10.62 10.33 10.50 145,335 -0.16(-1.45%)
Sep 16, 2011 10.61 10.73 10.50 10.66 373,919 +0.10(+0.93%)
Sep 15, 2011 10.73 10.89 10.53 10.56 364,578 -0.09(-0.86%)
Sep 14, 2011 10.47 10.66 10.41 10.65 445,355 +0.23(+2.16%)
Sep 13, 2011 10.34 10.48 10.22 10.43 130,405 +0.13(+1.23%)
Sep 12, 2011 10.55 10.75 10.23 10.30 390,683 -0.30(-2.86%)
Sep 09, 2011 10.55 10.81 10.39 10.60 737,451 -0.12(-1.12%)
Sep 08, 2011 10.61 10.79 10.52 10.72 366,715 +0.09(+0.86%)
Sep 07, 2011 10.65 10.84 10.48 10.63 933,607 +0.12(+1.14%)
Sep 06, 2011 10.55 10.64 10.42 10.51 736,002 -0.24(-2.23%)
Sep 02, 2011 10.45 11.17 10.25 10.75 914,135 +0.17(+1.60%)
Sep 01, 2011 11.00 11.00 10.40 10.58 2,158,911 -0.72(-6.36%)
Aug 31, 2011 11.26 11.48 11.12 11.30 514,652 +0.11(+1.01%)
Aug 30, 2011 11.54 11.54 11.09 11.19 546,391 -0.48(-4.11%)
Aug 29, 2011 11.95 11.95 11.63 11.67 314,032 -0.25(-2.07%)
Aug 26, 2011 11.19 11.97 11.19 11.91 305,395 +0.67(+5.95%)
Aug 25, 2011 11.28 11.44 11.07 11.24 346,175 -0.04(-0.31%)
Aug 24, 2011 11.10 11.38 11.03 11.28 153,894 +0.14(+1.27%)
Aug 23, 2011 10.78 11.20 10.60 11.14 225,116 +0.35(+3.27%)
Aug 22, 2011 11.34 11.43 10.55 10.79 315,245 -0.39(-3.47%)
Aug 19, 2011 10.87 11.41 10.78 11.17 423,841 +0.15(+1.34%)
Aug 18, 2011 11.34 11.45 10.80 11.03 416,206 -0.58(-5.04%)
Aug 17, 2011 11.18 11.65 11.16 11.61 341,563 +0.49(+4.44%)
Aug 16, 2011 11.14 11.27 11.03 11.12 188,805 -0.08(-0.75%)
Aug 15, 2011 11.02 11.26 10.94 11.20 224,502 +0.27(+2.45%)
Aug 12, 2011 11.42 11.42 10.86 10.93 359,109 -0.42(-3.66%)
Aug 11, 2011 11.31 11.48 10.99 11.35 321,184 +0.03(+0.25%)
Aug 10, 2011 11.57 11.67 11.02 11.32 556,533 -0.13(-1.17%)
Aug 09, 2011 11.66 11.62 10.99 11.46 871,859 +0.87(+8.18%)
Aug 08, 2011 11.66 11.70 10.57 10.59 855,645 -1.35(-11.28%)
Aug 05, 2011 11.81 11.96 11.35 11.93 420,406 +0.23(+1.93%)
Aug 04, 2011 12.15 12.34 11.69 11.71 922,274 -0.56(-4.54%)
Aug 03, 2011 12.40 12.46 12.20 12.27 315,100 -0.16(-1.30%)
Aug 02, 2011 12.46 12.81 12.39 12.43 413,892 -0.04(-0.34%)
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.