Booz Allen Hamilton Holding Corp (NY: BAH )

85.37 USD -0.39 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.04 15.28 15.00 15.28 149,637 +0.36(+2.41%)
Jun 28, 2012 14.77 15.13 14.77 14.92 272,086 +0.04(+0.27%)
Jun 27, 2012 14.44 14.98 14.38 14.88 262,389 +0.48(+3.33%)
Jun 26, 2012 14.43 14.43 14.29 14.40 198,560 +0.08(+0.56%)
Jun 25, 2012 14.67 14.67 14.30 14.32 393,270 -0.37(-2.52%)
Jun 22, 2012 14.79 14.88 14.69 14.69 569,275 +0.00(+0.00%)
Jun 21, 2012 14.98 15.16 14.69 14.69 305,332 -0.25(-1.67%)
Jun 20, 2012 15.02 15.12 14.90 14.94 239,634 -0.13(-0.86%)
Jun 19, 2012 15.19 15.19 14.80 15.07 376,839 -0.17(-1.12%)
Jun 18, 2012 15.25 15.50 15.19 15.24 285,704 -0.01(-0.07%)
Jun 15, 2012 15.27 15.47 15.21 15.25 329,225 -0.06(-0.39%)
Jun 14, 2012 15.32 15.56 15.25 15.31 226,648 +0.05(+0.33%)
Jun 13, 2012 15.46 15.64 15.19 15.26 285,160 -0.20(-1.29%)
Jun 12, 2012 15.34 15.57 15.17 15.46 388,625 +0.16(+1.05%)
Jun 11, 2012 15.70 15.75 15.24 15.30 298,760 -0.34(-2.17%)
Jun 08, 2012 15.59 15.69 15.25 15.64 354,397 +0.08(+0.51%)
Jun 07, 2012 14.69 15.92 14.69 15.56 771,169 -1.34(-7.93%)
Jun 06, 2012 16.41 16.90 16.33 16.90 743,345 +0.57(+3.49%)
Jun 05, 2012 16.29 16.56 16.05 16.33 745,788 +0.05(+0.31%)
Jun 04, 2012 16.46 16.46 16.01 16.28 550,169 -0.16(-0.97%)
Jun 01, 2012 16.17 16.53 15.97 16.44 766,133 +0.23(+1.42%)
May 31, 2012 16.55 16.64 15.77 16.21 2,569,645 -0.65(-3.86%)
May 30, 2012 16.20 17.19 15.70 16.86 2,329,445 +1.98(+13.31%)
May 29, 2012 15.03 15.08 14.84 14.88 354,771 -0.10(-0.67%)
May 25, 2012 15.25 15.25 14.87 14.98 176,703 -0.25(-1.64%)
May 24, 2012 15.10 15.29 14.96 15.23 249,873 +0.13(+0.86%)
May 23, 2012 15.28 15.30 14.85 15.10 396,816 -0.19(-1.24%)
May 22, 2012 15.41 15.53 15.22 15.29 180,992 -0.12(-0.78%)
May 21, 2012 15.31 15.42 14.97 15.41 151,604 +0.12(+0.78%)
May 18, 2012 15.48 15.64 15.28 15.29 504,116 -0.18(-1.16%)
May 17, 2012 15.40 15.54 15.27 15.47 351,849 +0.06(+0.39%)
May 16, 2012 15.32 15.60 15.25 15.41 457,125 +0.22(+1.45%)
May 15, 2012 15.03 15.21 15.00 15.19 156,003 +0.14(+0.93%)
May 14, 2012 14.95 15.11 14.87 15.05 157,091 -0.05(-0.33%)
May 11, 2012 14.87 15.20 14.83 15.10 332,036 +0.23(+1.55%)
May 10, 2012 14.94 14.98 14.70 14.87 135,358 +0.02(+0.13%)
May 09, 2012 15.34 15.34 14.82 14.85 230,645 -0.63(-4.07%)
May 08, 2012 15.74 15.98 15.39 15.48 540,505 -0.86(-5.26%)
May 07, 2012 16.38 16.44 16.02 16.34 579,780 -0.04(-0.24%)
May 04, 2012 16.73 16.76 16.15 16.38 1,043,805 -0.42(-2.50%)
May 03, 2012 17.11 17.11 16.36 16.80 539,761 -0.36(-2.10%)
May 02, 2012 17.52 17.65 17.11 17.16 176,663 -0.46(-2.61%)
May 01, 2012 17.10 17.87 16.98 17.62 204,624 +0.52(+3.04%)
Apr 30, 2012 17.17 17.30 17.07 17.10 80,272 -0.13(-0.75%)
Apr 27, 2012 17.15 17.35 17.10 17.23 124,938 +0.10(+0.58%)
Apr 26, 2012 17.12 17.29 17.08 17.13 109,567 -0.01(-0.06%)
Apr 25, 2012 17.19 17.25 17.10 17.14 117,000 +0.12(+0.71%)
Apr 24, 2012 17.03 17.15 16.97 17.02 59,801 +0.01(+0.06%)
Apr 23, 2012 16.96 17.04 16.78 17.01 54,483 -0.09(-0.53%)
Apr 20, 2012 17.14 17.25 17.03 17.10 103,445 +0.05(+0.29%)
Apr 19, 2012 16.89 17.15 16.73 17.05 155,386 +0.19(+1.13%)
Apr 18, 2012 17.00 17.00 16.77 16.86 82,142 -0.18(-1.06%)
Apr 17, 2012 17.05 17.10 16.92 17.04 62,637 +0.04(+0.24%)
Apr 16, 2012 17.02 17.08 16.67 17.00 132,532 +0.15(+0.89%)
Apr 13, 2012 16.96 16.96 16.78 16.85 71,270 -0.13(-0.77%)
Apr 12, 2012 16.73 17.05 16.73 16.98 136,181 +0.22(+1.31%)
Apr 11, 2012 16.73 16.81 16.60 16.76 127,855 +0.11(+0.66%)
Apr 10, 2012 16.90 16.91 16.45 16.65 176,887 -0.28(-1.65%)
Apr 09, 2012 16.92 16.93 16.70 16.93 166,960 -0.26(-1.51%)
Apr 05, 2012 16.94 17.20 16.90 17.19 119,829 +0.18(+1.06%)
Apr 04, 2012 16.95 17.06 16.64 17.01 665,300 -0.08(-0.47%)
Apr 03, 2012 17.39 17.66 17.05 17.09 542,805 -0.20(-1.16%)
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.