Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.01 12.10 11.94 11.96 114,726 -0.09(-0.75%)
Apr 27, 2012 12.00 12.14 11.96 12.06 178,563 +0.07(+0.58%)
Apr 26, 2012 11.98 12.10 11.95 11.99 156,595 -0.01(-0.06%)
Apr 25, 2012 12.03 12.07 11.96 11.99 167,218 +0.08(+0.71%)
Apr 24, 2012 11.92 12.00 11.87 11.91 85,468 +0.01(+0.06%)
Apr 23, 2012 11.87 11.92 11.74 11.90 77,868 -0.06(-0.53%)
Apr 20, 2012 11.99 12.07 11.92 11.96 147,845 +0.04(+0.29%)
Apr 19, 2012 11.82 12.00 11.71 11.93 222,080 +0.13(+1.13%)
Apr 18, 2012 11.89 11.89 11.73 11.80 117,398 -0.13(-1.06%)
Apr 17, 2012 11.93 11.96 11.84 11.92 89,521 +0.03(+0.24%)
Apr 16, 2012 11.91 11.95 11.66 11.89 189,417 +0.10(+0.89%)
Apr 13, 2012 11.87 11.87 11.74 11.79 101,860 -0.09(-0.77%)
Apr 12, 2012 11.71 11.93 11.71 11.88 194,632 +0.15(+1.31%)
Apr 11, 2012 11.71 11.76 11.61 11.73 182,732 +0.08(+0.66%)
Apr 10, 2012 11.82 11.83 11.51 11.65 252,810 -0.20(-1.65%)
Apr 09, 2012 11.84 11.85 11.68 11.85 238,622 -0.18(-1.51%)
Apr 05, 2012 11.85 12.03 11.82 12.03 171,261 +0.13(+1.06%)
Apr 04, 2012 11.86 11.94 11.64 11.90 950,859 -0.06(-0.47%)
Apr 03, 2012 12.17 12.36 11.93 11.96 775,787 -0.14(-1.16%)
Apr 02, 2012 11.87 12.15 11.80 12.10 215,874 +0.18(+1.53%)
Mar 30, 2012 12.04 12.04 11.88 11.92 315,574 -0.08(-0.70%)
Mar 29, 2012 11.84 12.04 11.69 12.00 172,095 +0.10(+0.82%)
Mar 28, 2012 12.13 12.18 11.87 11.90 407,301 -0.20(-1.62%)
Mar 27, 2012 12.24 12.25 12.09 12.10 241,878 -0.13(-1.09%)
Mar 26, 2012 12.29 12.43 12.22 12.23 217,334 +0.01(+0.06%)
Mar 23, 2012 12.24 12.29 12.19 12.22 87,308 -0.03(-0.28%)
Mar 22, 2012 12.22 12.30 12.18 12.26 222,705 -0.04(-0.34%)
Mar 21, 2012 12.12 12.36 12.10 12.30 178,340 +0.20(+1.68%)
Mar 20, 2012 12.06 12.15 11.96 12.10 142,345 +0.01(+0.06%)
Mar 19, 2012 12.03 12.23 11.97 12.09 591,560 +0.08(+0.70%)
Mar 16, 2012 12.00 12.08 11.96 12.01 886,027 -0.01(-0.06%)
Mar 15, 2012 11.94 12.07 11.85 12.01 843,303 +0.05(+0.41%)
Mar 14, 2012 11.86 12.14 11.73 11.96 340,655 +0.09(+0.77%)
Mar 13, 2012 12.13 12.15 11.78 11.87 621,391 -0.38(-3.14%)
Mar 12, 2012 12.26 12.35 12.23 12.26 129,242 +0.00(+0.00%)
Mar 09, 2012 12.29 12.47 12.19 12.26 322,447 -0.06(-0.45%)
Mar 08, 2012 12.27 12.34 12.18 12.31 90,506 +0.13(+1.03%)
Mar 07, 2012 12.21 12.25 12.04 12.19 124,514 +0.01(+0.06%)
Mar 06, 2012 12.28 12.31 12.13 12.18 194,638 -0.21(-1.69%)
Mar 05, 2012 12.39 12.45 12.34 12.39 169,368 -0.02(-0.17%)
Mar 02, 2012 12.60 12.66 12.37 12.41 227,395 -0.18(-1.44%)
Mar 01, 2012 12.99 12.99 12.55 12.59 582,558 -0.29(-2.23%)
Feb 29, 2012 12.92 12.94 12.77 12.88 267,512 -0.05(-0.38%)
Feb 28, 2012 12.90 12.94 12.80 12.93 361,546 +0.06(+0.43%)
Feb 27, 2012 12.78 12.92 12.76 12.87 260,892 +0.01(+0.05%)
Feb 24, 2012 12.85 12.90 12.71 12.87 354,990 +0.04(+0.27%)
Feb 23, 2012 12.71 12.85 12.67 12.83 246,858 +0.12(+0.94%)
Feb 22, 2012 12.59 12.73 12.58 12.71 166,478 +0.08(+0.61%)
Feb 21, 2012 12.62 12.66 12.49 12.64 754,145 +0.08(+0.67%)
Feb 17, 2012 12.63 12.63 12.43 12.55 602,677 -0.06(-0.44%)
Feb 16, 2012 12.49 12.62 12.46 12.61 303,007 +0.11(+0.90%)
Feb 15, 2012 12.57 12.62 12.42 12.50 311,917 -0.03(-0.22%)
Feb 14, 2012 12.45 12.59 12.39 12.52 263,885 +0.04(+0.28%)
Feb 13, 2012 12.42 12.50 12.35 12.49 255,638 +0.13(+1.08%)
Feb 10, 2012 12.36 12.45 12.20 12.36 439,397 -0.10(-0.84%)
Feb 09, 2012 12.41 12.46 12.30 12.46 322,719 -0.01(-0.06%)
Feb 08, 2012 12.41 12.62 12.31 12.47 298,953 +0.11(+0.91%)
Feb 07, 2012 12.39 12.44 12.17 12.36 315,698 -0.09(-0.73%)
Feb 06, 2012 12.24 12.45 12.03 12.45 449,530 +0.06(+0.51%)
Feb 03, 2012 12.33 12.63 12.22 12.38 682,616 -0.11(-0.90%)
Feb 02, 2012 12.51 12.58 12.43 12.50 194,167 +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.