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 (%)
Apr 30, 2012 12.02 12.11 11.95 11.97 114,643 -0.09(-0.75%)
Apr 27, 2012 12.01 12.15 11.97 12.06 178,435 +0.07(+0.58%)
Apr 26, 2012 11.99 12.11 11.96 11.99 156,482 -0.01(-0.06%)
Apr 25, 2012 12.04 12.08 11.97 12.00 167,098 +0.08(+0.70%)
Apr 24, 2012 11.92 12.01 11.88 11.92 85,407 +0.01(+0.06%)
Apr 23, 2012 11.88 11.93 11.75 11.91 77,812 -0.06(-0.53%)
Apr 20, 2012 12.00 12.08 11.92 11.97 147,739 +0.04(+0.29%)
Apr 19, 2012 11.83 12.01 11.71 11.94 221,920 +0.13(+1.13%)
Apr 18, 2012 11.90 11.90 11.74 11.81 117,314 -0.13(-1.06%)
Apr 17, 2012 11.94 11.97 11.85 11.93 89,457 +0.03(+0.24%)
Apr 16, 2012 11.92 11.96 11.67 11.90 189,280 +0.11(+0.89%)
Apr 13, 2012 11.88 11.88 11.75 11.80 101,787 -0.09(-0.77%)
Apr 12, 2012 11.71 11.94 11.71 11.89 194,492 +0.15(+1.31%)
Apr 11, 2012 11.71 11.77 11.62 11.74 182,601 +0.08(+0.66%)
Apr 10, 2012 11.83 11.84 11.52 11.66 252,628 -0.20(-1.65%)
Apr 09, 2012 11.85 11.85 11.69 11.85 238,450 -0.18(-1.51%)
Apr 05, 2012 11.86 12.04 11.83 12.04 171,138 +0.13(+1.06%)
Apr 04, 2012 11.87 11.95 11.65 11.91 950,174 -0.06(-0.47%)
Apr 03, 2012 12.18 12.37 11.94 11.97 775,228 -0.14(-1.16%)
Apr 02, 2012 11.88 12.16 11.81 12.11 215,719 +0.18(+1.53%)
Mar 30, 2012 12.05 12.05 11.89 11.92 315,347 -0.08(-0.70%)
Mar 29, 2012 11.85 12.05 11.70 12.01 171,971 +0.10(+0.82%)
Mar 28, 2012 12.14 12.19 11.88 11.91 407,008 -0.20(-1.62%)
Mar 27, 2012 12.25 12.26 12.10 12.11 241,703 -0.13(-1.09%)
Mar 26, 2012 12.30 12.44 12.23 12.24 217,177 +0.01(+0.06%)
Mar 23, 2012 12.25 12.30 12.20 12.23 87,245 -0.04(-0.29%)
Mar 22, 2012 12.23 12.31 12.19 12.27 222,544 -0.04(-0.34%)
Mar 21, 2012 12.13 12.37 12.11 12.31 178,212 +0.20(+1.68%)
Mar 20, 2012 12.07 12.16 11.97 12.11 142,243 +0.01(+0.06%)
Mar 19, 2012 12.04 12.24 11.98 12.10 591,134 +0.08(+0.70%)
Mar 16, 2012 12.01 12.09 11.97 12.02 885,388 -0.01(-0.06%)
Mar 15, 2012 11.95 12.08 11.86 12.02 842,696 +0.05(+0.41%)
Mar 14, 2012 11.87 12.15 11.74 11.97 340,410 +0.09(+0.77%)
Mar 13, 2012 12.14 12.16 11.79 11.88 620,943 -0.39(-3.14%)
Mar 12, 2012 12.27 12.36 12.24 12.27 129,149 +0.00(+0.00%)
Mar 09, 2012 12.30 12.48 12.20 12.27 322,215 -0.06(-0.45%)
Mar 08, 2012 12.27 12.35 12.19 12.32 90,441 +0.13(+1.03%)
Mar 07, 2012 12.22 12.26 12.05 12.20 124,425 +0.01(+0.06%)
Mar 06, 2012 12.29 12.32 12.13 12.19 194,497 -0.21(-1.69%)
Mar 05, 2012 12.40 12.46 12.34 12.40 169,246 -0.02(-0.17%)
Mar 02, 2012 12.61 12.67 12.38 12.42 227,232 -0.18(-1.44%)
Mar 01, 2012 13.00 13.00 12.55 12.60 582,138 -0.29(-2.23%)
Feb 29, 2012 12.93 12.95 12.78 12.89 267,319 -0.05(-0.38%)
Feb 28, 2012 12.91 12.95 12.81 12.94 361,286 +0.06(+0.44%)
Feb 27, 2012 12.79 12.93 12.77 12.88 260,704 +0.01(+0.05%)
Feb 24, 2012 12.86 12.91 12.72 12.88 354,735 +0.04(+0.27%)
Feb 23, 2012 12.72 12.86 12.68 12.84 246,681 +0.12(+0.94%)
Feb 22, 2012 12.60 12.74 12.59 12.72 166,358 +0.08(+0.61%)
Feb 21, 2012 12.62 12.67 12.50 12.65 753,602 +0.08(+0.67%)
Feb 17, 2012 12.64 12.64 12.44 12.56 602,243 -0.06(-0.44%)
Feb 16, 2012 12.50 12.62 12.47 12.62 302,789 +0.11(+0.90%)
Feb 15, 2012 12.58 12.62 12.43 12.51 311,692 -0.03(-0.22%)
Feb 14, 2012 12.46 12.60 12.39 12.53 263,695 +0.04(+0.28%)
Feb 13, 2012 12.43 12.51 12.36 12.50 255,454 +0.13(+1.08%)
Feb 10, 2012 12.37 12.46 12.21 12.37 439,081 -0.11(-0.84%)
Feb 09, 2012 12.42 12.47 12.31 12.47 322,486 -0.01(-0.06%)
Feb 08, 2012 12.41 12.62 12.32 12.48 298,738 +0.11(+0.91%)
Feb 07, 2012 12.40 12.45 12.18 12.37 315,471 -0.09(-0.73%)
Feb 06, 2012 12.25 12.46 12.04 12.46 449,206 +0.06(+0.51%)
Feb 03, 2012 12.34 12.64 12.23 12.39 682,124 -0.11(-0.90%)
Feb 02, 2012 12.52 12.59 12.44 12.51 194,028 +0.05(+0.39%)
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.