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, 2013 13.88 14.13 13.48 14.03 834,470 +0.16(+1.12%)
Oct 30, 2013 14.17 14.56 13.48 13.87 563,339 +0.03(+0.21%)
Oct 29, 2013 13.93 13.96 13.69 13.84 256,996 -0.03(-0.20%)
Oct 28, 2013 13.82 13.90 13.49 13.87 394,903 +0.04(+0.26%)
Oct 25, 2013 13.91 13.91 13.62 13.84 288,786 +0.01(+0.10%)
Oct 24, 2013 13.74 13.89 13.60 13.82 192,501 +0.12(+0.88%)
Oct 23, 2013 13.81 13.88 13.61 13.70 262,112 -0.24(-1.73%)
Oct 22, 2013 13.89 13.99 13.84 13.94 293,575 +0.06(+0.46%)
Oct 21, 2013 13.89 13.98 13.82 13.88 326,842 -0.01(-0.05%)
Oct 18, 2013 13.66 13.89 13.62 13.89 279,591 +0.28(+2.08%)
Oct 17, 2013 13.62 13.79 13.50 13.60 200,346 -0.03(-0.21%)
Oct 16, 2013 13.44 13.72 13.44 13.63 360,495 +0.28(+2.07%)
Oct 15, 2013 13.40 13.47 13.23 13.35 291,531 -0.08(-0.58%)
Oct 14, 2013 13.34 13.54 13.25 13.43 310,816 -0.04(-0.32%)
Oct 11, 2013 13.26 13.50 13.21 13.48 236,525 +0.23(+1.71%)
Oct 10, 2013 13.09 13.34 13.06 13.25 294,213 +0.33(+2.52%)
Oct 09, 2013 12.79 13.08 12.76 12.92 323,532 +0.15(+1.16%)
Oct 08, 2013 13.16 13.16 12.75 12.77 327,559 -0.40(-3.01%)
Oct 07, 2013 13.26 13.30 13.11 13.17 427,858 -0.21(-1.59%)
Oct 04, 2013 13.25 13.45 13.25 13.38 386,777 +0.12(+0.91%)
Oct 03, 2013 13.30 13.34 13.08 13.26 625,120 -0.08(-0.64%)
Oct 02, 2013 13.45 13.55 13.32 13.35 597,833 -0.13(-0.95%)
Oct 01, 2013 13.63 13.76 13.30 13.48 613,737 -0.30(-2.16%)
Sep 27, 2013 13.82 13.96 13.74 13.77 268,678 -0.15(-1.07%)
Sep 26, 2013 13.84 13.97 13.82 13.92 243,183 +0.13(+0.93%)
Sep 25, 2013 13.77 13.98 13.75 13.79 391,997 +0.00(+0.00%)
Sep 24, 2013 13.63 13.84 13.62 13.79 347,493 +0.06(+0.46%)
Sep 23, 2013 13.72 13.81 13.57 13.73 363,208 -0.02(-0.15%)
Sep 20, 2013 13.78 13.86 13.67 13.75 345,413 -0.01(-0.05%)
Sep 19, 2013 13.90 13.94 13.65 13.76 340,922 -0.08(-0.56%)
Sep 18, 2013 13.92 14.03 13.76 13.84 327,023 -0.08(-0.56%)
Sep 17, 2013 13.83 14.04 13.76 13.91 323,604 +0.12(+0.87%)
Sep 16, 2013 13.75 13.93 13.60 13.79 360,261 +0.20(+1.46%)
Sep 13, 2013 13.86 13.96 13.56 13.60 596,582 -0.23(-1.69%)
Sep 12, 2013 13.84 13.99 13.77 13.83 524,090 +0.01(+0.10%)
Sep 11, 2013 13.99 14.05 13.72 13.82 616,250 -0.16(-1.12%)
Sep 10, 2013 14.01 14.10 13.90 13.97 595,124 +0.00(+0.00%)
Sep 09, 2013 13.84 14.07 13.84 13.97 320,896 +0.13(+0.92%)
Sep 06, 2013 13.80 13.91 13.48 13.84 538,409 +0.13(+0.98%)
Sep 05, 2013 13.81 14.01 13.69 13.71 679,815 -0.06(-0.41%)
Sep 04, 2013 14.03 14.07 13.68 13.77 731,516 -0.28(-2.02%)
Sep 03, 2013 14.52 14.62 13.98 14.05 565,899 -0.28(-1.98%)
Aug 30, 2013 14.75 14.75 14.27 14.33 265,328 -0.41(-2.79%)
Aug 29, 2013 14.43 14.82 14.43 14.74 239,258 +0.31(+2.16%)
Aug 28, 2013 14.38 14.55 14.20 14.43 294,257 +0.11(+0.79%)
Aug 27, 2013 14.88 14.88 14.31 14.32 363,427 -0.77(-5.12%)
Aug 26, 2013 14.79 15.18 14.75 15.09 546,284 +0.31(+2.11%)
Aug 23, 2013 14.81 14.98 14.69 14.78 393,476 -0.02(-0.14%)
Aug 22, 2013 14.67 14.81 14.61 14.80 191,102 +0.19(+1.31%)
Aug 21, 2013 14.66 14.71 14.50 14.61 346,496 -0.13(-0.91%)
Aug 20, 2013 14.40 14.83 14.37 14.74 585,407 +0.19(+1.31%)
Aug 19, 2013 14.84 14.88 14.54 14.55 272,126 -0.26(-1.72%)
Aug 16, 2013 14.36 14.84 14.35 14.81 395,750 +0.43(+3.01%)
Aug 15, 2013 14.66 14.66 14.32 14.37 251,086 -0.40(-2.69%)
Aug 14, 2013 14.79 14.88 14.75 14.77 554,359 +0.06(+0.38%)
Aug 13, 2013 14.76 14.88 14.59 14.71 557,553 +0.01(+0.05%)
Aug 12, 2013 14.51 14.80 14.40 14.71 289,791 +0.19(+1.32%)
Aug 09, 2013 14.64 14.64 14.36 14.52 797,261 -0.08(-0.53%)
Aug 08, 2013 14.52 14.74 14.40 14.59 584,076 +0.19(+1.33%)
Aug 07, 2013 14.49 14.49 14.26 14.40 411,379 -0.06(-0.44%)
Aug 06, 2013 14.35 14.59 14.11 14.47 1,176,980 +0.14(+0.98%)
Aug 05, 2013 13.53 14.44 13.16 14.33 2,805,636 -0.48(-3.24%)
Aug 02, 2013 14.81 14.85 14.66 14.81 565,557 +0.11(+0.72%)
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.