Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.52 10.68 10.45 10.63 722,191 +0.13(+1.27%)
Apr 29, 2013 10.23 10.50 10.19 10.50 573,041 +0.34(+3.31%)
Apr 26, 2013 10.17 10.22 10.08 10.16 162,101 -0.01(-0.14%)
Apr 25, 2013 10.08 10.30 10.06 10.17 272,617 +0.11(+1.04%)
Apr 24, 2013 9.935 10.08 9.921 10.07 257,746 +0.13(+1.27%)
Apr 23, 2013 9.789 9.949 9.754 9.942 185,218 +0.23(+2.38%)
Apr 22, 2013 9.698 9.761 9.565 9.712 239,378 +0.01(+0.14%)
Apr 19, 2013 9.719 9.729 9.607 9.698 177,810 +0.03(+0.29%)
Apr 18, 2013 9.642 9.708 9.558 9.670 342,413 +0.08(+0.88%)
Apr 17, 2013 9.544 9.607 9.477 9.586 375,810 -0.04(-0.44%)
Apr 16, 2013 9.593 9.712 9.544 9.628 299,111 +0.10(+1.03%)
Apr 15, 2013 9.796 9.803 9.453 9.530 719,134 -0.29(-2.92%)
Apr 12, 2013 9.789 9.838 9.755 9.817 268,764 +0.00(+0.00%)
Apr 11, 2013 9.880 9.970 9.803 9.817 330,479 -0.08(-0.78%)
Apr 10, 2013 9.614 10.05 9.610 9.894 756,474 +0.29(+2.99%)
Apr 09, 2013 9.390 9.649 9.327 9.607 507,940 +0.24(+2.54%)
Apr 08, 2013 9.145 9.383 9.117 9.369 271,837 +0.22(+2.45%)
Apr 05, 2013 8.991 9.173 8.858 9.145 376,857 +0.06(+0.62%)
Apr 04, 2013 9.047 9.096 8.949 9.089 362,657 +0.06(+0.70%)
Apr 03, 2013 9.362 9.362 9.005 9.026 524,992 -0.34(-3.59%)
Apr 02, 2013 9.481 9.488 9.271 9.362 276,954 -0.05(-0.52%)
Apr 01, 2013 9.411 9.432 9.225 9.411 355,083 +0.01(+0.07%)
Mar 28, 2013 9.229 9.488 9.194 9.404 483,776 +0.15(+1.59%)
Mar 27, 2013 9.250 9.257 9.173 9.257 342,449 -0.05(-0.53%)
Mar 26, 2013 9.138 9.327 9.131 9.306 378,049 +0.17(+1.92%)
Mar 25, 2013 9.306 9.306 9.075 9.131 238,397 -0.15(-1.66%)
Mar 22, 2013 9.453 9.488 9.229 9.285 206,104 -0.14(-1.48%)
Mar 21, 2013 9.250 9.491 9.215 9.425 280,471 +0.13(+1.35%)
Mar 20, 2013 9.299 9.377 9.285 9.299 274,069 +0.04(+0.45%)
Mar 19, 2013 9.313 9.348 9.257 9.257 392,576 -0.04(-0.45%)
Mar 18, 2013 9.124 9.320 9.082 9.299 330,375 +0.06(+0.61%)
Mar 15, 2013 8.886 9.264 8.886 9.243 989,017 +0.31(+3.53%)
Mar 14, 2013 8.851 8.952 8.837 8.928 603,672 +0.12(+1.35%)
Mar 13, 2013 8.851 8.886 8.774 8.809 359,617 -0.03(-0.32%)
Mar 12, 2013 8.830 8.921 8.795 8.837 319,077 +0.00(+0.00%)
Mar 11, 2013 8.907 8.907 8.802 8.837 427,617 -0.08(-0.94%)
Mar 08, 2013 8.914 8.942 8.858 8.921 409,908 +0.07(+0.79%)
Mar 07, 2013 8.823 8.851 8.795 8.851 317,821 +0.04(+0.48%)
Mar 06, 2013 8.886 8.893 8.767 8.809 330,281 -0.07(-0.79%)
Mar 05, 2013 8.837 8.921 8.809 8.879 439,479 +0.06(+0.71%)
Mar 04, 2013 8.830 8.872 8.753 8.816 361,123 -0.03(-0.40%)
Mar 01, 2013 8.921 9.005 8.753 8.851 649,704 -0.10(-1.17%)
Feb 28, 2013 9.068 9.166 8.886 8.956 525,843 -0.14(-1.54%)
Feb 27, 2013 8.935 9.113 8.935 9.096 445,920 +0.15(+1.64%)
Feb 26, 2013 8.977 9.019 8.851 8.949 1,010,910 -0.06(-0.62%)
Feb 22, 2013 8.956 9.047 8.956 9.005 327,794 +0.08(+0.86%)
Feb 21, 2013 9.047 9.054 8.774 8.928 973,788 -0.13(-1.47%)
Feb 20, 2013 9.215 9.215 9.012 9.061 362,225 -0.17(-1.82%)
Feb 19, 2013 8.991 9.236 8.984 9.229 847,655 +0.26(+2.89%)
Feb 15, 2013 8.907 9.061 8.844 8.970 700,348 +0.04(+0.47%)
Feb 14, 2013 9.061 9.078 8.882 8.928 457,289 -0.17(-1.85%)
Feb 13, 2013 9.264 9.334 9.082 9.096 477,654 -0.17(-1.89%)
Feb 12, 2013 9.222 9.376 9.096 9.271 447,832 +0.08(+0.84%)
Feb 11, 2013 9.306 9.362 9.180 9.194 266,374 -0.11(-1.20%)
Feb 08, 2013 9.320 9.442 9.222 9.306 274,750 +0.00(+0.00%)
Feb 07, 2013 9.341 9.439 9.145 9.306 324,216 -0.07(-0.75%)
Feb 06, 2013 9.453 9.551 9.376 9.376 367,070 +0.03(+0.30%)
Feb 04, 2013 9.586 9.586 9.271 9.348 919,627 -0.34(-3.47%)
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.