Booz Allen Hamilton Holding Corp (NY: BAH )

88.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.47 18.49 18.25 18.41 187,174 -0.07(-0.38%)
Feb 28, 2012 18.44 18.49 18.30 18.48 252,968 +0.08(+0.43%)
Feb 27, 2012 18.27 18.47 18.24 18.40 182,542 +0.01(+0.05%)
Feb 24, 2012 18.36 18.44 18.17 18.39 248,381 +0.05(+0.27%)
Feb 23, 2012 18.17 18.37 18.11 18.34 172,723 +0.17(+0.94%)
Feb 22, 2012 18.00 18.19 17.98 18.17 116,482 +0.11(+0.61%)
Feb 21, 2012 18.03 18.10 17.85 18.06 527,663 +0.12(+0.67%)
Feb 17, 2012 18.05 18.05 17.77 17.94 421,683 -0.08(-0.44%)
Feb 16, 2012 17.85 18.03 17.81 18.02 212,009 +0.16(+0.90%)
Feb 15, 2012 17.96 18.03 17.75 17.86 218,243 -0.04(-0.22%)
Feb 14, 2012 17.79 18.00 17.70 17.90 184,636 +0.05(+0.28%)
Feb 13, 2012 17.75 17.87 17.65 17.85 178,866 +0.19(+1.08%)
Feb 10, 2012 17.67 17.80 17.44 17.66 307,439 -0.15(-0.84%)
Feb 09, 2012 17.74 17.81 17.58 17.81 225,801 -0.01(-0.06%)
Feb 08, 2012 17.73 18.03 17.59 17.82 209,173 +0.16(+0.91%)
Feb 07, 2012 17.71 17.78 17.40 17.66 220,889 -0.13(-0.73%)
Feb 06, 2012 17.50 17.80 17.20 17.79 314,529 +0.09(+0.51%)
Feb 03, 2012 17.62 18.05 17.46 17.70 477,615 -0.16(-0.90%)
Feb 02, 2012 17.88 17.98 17.77 17.86 135,856 +0.07(+0.39%)
Feb 01, 2012 17.74 17.95 17.69 17.79 161,097 +0.19(+1.08%)
Jan 31, 2012 17.81 17.81 17.48 17.60 106,883 -0.09(-0.51%)
Jan 30, 2012 17.51 17.74 17.40 17.69 271,130 +0.07(+0.40%)
Jan 27, 2012 17.50 17.68 17.47 17.62 196,023 +0.06(+0.34%)
Jan 26, 2012 17.51 17.57 17.38 17.56 111,119 +0.12(+0.69%)
Jan 25, 2012 17.26 17.52 17.16 17.44 257,281 +0.15(+0.87%)
Jan 24, 2012 17.27 17.47 17.01 17.29 146,222 -0.02(-0.12%)
Jan 23, 2012 17.19 17.40 17.07 17.31 181,626 +0.11(+0.64%)
Jan 20, 2012 17.47 17.54 17.12 17.20 362,151 -0.33(-1.88%)
Jan 19, 2012 17.68 17.84 17.53 17.53 103,283 -0.13(-0.74%)
Jan 18, 2012 17.24 17.68 17.12 17.66 103,455 +0.45(+2.61%)
Jan 17, 2012 17.63 17.63 17.20 17.21 196,826 -0.26(-1.49%)
Jan 13, 2012 17.49 17.63 17.38 17.47 187,073 -0.15(-0.85%)
Jan 12, 2012 17.61 17.64 17.40 17.62 60,880 +0.02(+0.11%)
Jan 11, 2012 17.42 17.65 17.42 17.60 110,961 +0.15(+0.86%)
Jan 10, 2012 17.37 17.49 17.33 17.45 167,899 +0.28(+1.63%)
Jan 09, 2012 17.16 17.41 17.15 17.17 153,609 +0.10(+0.59%)
Jan 06, 2012 17.19 17.19 16.98 17.07 105,821 -0.09(-0.52%)
Jan 05, 2012 17.27 17.40 17.06 17.16 171,104 -0.17(-0.98%)
Jan 04, 2012 17.47 17.54 17.26 17.33 59,689 +0.08(+0.46%)
Dec 30, 2011 17.22 17.45 17.17 17.25 278,790 +0.01(+0.06%)
Dec 29, 2011 17.27 17.42 17.20 17.24 199,707 -0.03(-0.17%)
Dec 28, 2011 17.36 17.41 17.09 17.27 137,592 -0.15(-0.86%)
Dec 27, 2011 17.48 17.70 17.26 17.42 204,733 -0.08(-0.46%)
Dec 23, 2011 17.78 18.00 17.45 17.50 247,382 -0.33(-1.85%)
Dec 21, 2011 17.40 18.24 17.20 17.83 571,831 +0.35(+2.00%)
Dec 20, 2011 16.98 17.57 16.77 17.48 404,851 +0.71(+4.23%)
Dec 19, 2011 16.88 16.90 16.60 16.77 160,294 -0.17(-1.00%)
Dec 16, 2011 16.52 17.17 16.48 16.94 472,994 +0.42(+2.54%)
Dec 15, 2011 16.77 16.85 16.46 16.52 171,483 +0.04(+0.24%)
Dec 14, 2011 16.58 16.60 16.17 16.48 463,134 -0.24(-1.44%)
Dec 13, 2011 16.98 17.22 15.60 16.72 544,048 -0.10(-0.59%)
Dec 12, 2011 16.50 16.90 16.37 16.82 374,273 +0.10(+0.60%)
Dec 09, 2011 15.95 16.72 15.90 16.72 308,963 +0.80(+5.03%)
Dec 08, 2011 15.96 15.98 15.79 15.92 167,032 -0.18(-1.12%)
Dec 07, 2011 15.93 16.10 15.80 16.10 255,754 +0.08(+0.50%)
Dec 06, 2011 16.00 16.02 15.33 16.02 403,135 +0.03(+0.19%)
Dec 05, 2011 15.57 16.04 15.46 15.99 441,007 +0.65(+4.24%)
Dec 02, 2011 15.40 15.64 15.18 15.34 675,255 +0.60(+4.07%)
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.