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: 7:00 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 (%)
Dec 30, 2011 12.05 12.21 12.01 12.07 398,451 +0.01(+0.06%)
Dec 29, 2011 12.08 12.19 12.03 12.06 285,425 -0.02(-0.17%)
Dec 28, 2011 12.15 12.18 11.96 12.08 196,649 -0.10(-0.86%)
Dec 27, 2011 12.23 12.38 12.08 12.19 292,608 -0.06(-0.46%)
Dec 23, 2011 12.44 12.59 12.21 12.24 353,563 -0.23(-1.85%)
Dec 21, 2011 12.17 12.76 12.03 12.48 817,271 +0.24(+2.00%)
Dec 20, 2011 11.88 12.29 11.73 12.23 578,620 +0.50(+4.23%)
Dec 19, 2011 11.81 11.82 11.61 11.73 229,095 -0.12(-1.00%)
Dec 16, 2011 11.56 12.01 11.53 11.85 676,011 +0.29(+2.54%)
Dec 15, 2011 11.73 11.79 11.52 11.56 245,086 +0.03(+0.24%)
Dec 14, 2011 11.60 11.61 11.31 11.53 661,919 -0.17(-1.44%)
Dec 13, 2011 11.88 12.05 10.92 11.70 777,563 -0.07(-0.59%)
Dec 12, 2011 11.54 11.82 11.45 11.77 534,918 +0.07(+0.60%)
Dec 09, 2011 11.16 11.70 11.12 11.70 441,575 +0.56(+5.02%)
Dec 08, 2011 11.17 11.18 11.05 11.14 238,725 -0.13(-1.12%)
Dec 07, 2011 11.15 11.26 11.05 11.26 365,528 +0.06(+0.50%)
Dec 06, 2011 11.19 11.21 10.73 11.21 576,168 +0.02(+0.19%)
Dec 05, 2011 10.89 11.22 10.82 11.19 630,295 +0.45(+4.24%)
Dec 02, 2011 10.78 10.94 10.62 10.73 965,087 +0.42(+4.07%)
Dec 01, 2011 9.775 10.40 9.677 10.31 411,111 +0.54(+5.51%)
Nov 30, 2011 9.761 9.956 9.705 9.775 360,554 +0.19(+1.97%)
Nov 29, 2011 9.677 9.705 9.537 9.586 221,378 -0.06(-0.65%)
Nov 28, 2011 9.908 9.908 9.537 9.649 320,506 -0.06(-0.58%)
Nov 25, 2011 9.789 9.789 9.523 9.705 30,456 -0.10(-1.07%)
Nov 23, 2011 9.880 9.893 9.782 9.810 47,295 -0.17(-1.68%)
Nov 22, 2011 10.07 10.11 9.866 9.977 73,946 -0.10(-0.97%)
Nov 21, 2011 10.05 10.10 9.768 10.08 292,849 -0.13(-1.24%)
Nov 18, 2011 10.45 10.52 10.10 10.20 369,927 -0.20(-1.95%)
Nov 17, 2011 10.75 10.75 10.31 10.40 214,065 -0.38(-3.50%)
Nov 16, 2011 10.93 10.98 10.76 10.78 272,979 -0.27(-2.47%)
Nov 15, 2011 10.86 11.10 10.83 11.05 265,636 +0.22(+2.07%)
Nov 14, 2011 10.99 11.10 10.72 10.83 220,957 -0.25(-2.27%)
Nov 11, 2011 11.05 11.17 10.85 11.08 224,303 +0.16(+1.47%)
Nov 10, 2011 11.15 11.24 10.80 10.92 162,109 -0.20(-1.76%)
Nov 09, 2011 11.10 11.40 11.09 11.12 209,746 -0.29(-2.51%)
Nov 08, 2011 11.43 11.47 11.19 11.40 383,400 -0.01(-0.06%)
Nov 07, 2011 11.39 11.48 11.24 11.41 257,955 -0.01(-0.06%)
Nov 04, 2011 11.36 11.46 11.08 11.42 309,117 -0.04(-0.37%)
Nov 03, 2011 10.43 11.46 10.43 11.46 425,219 +0.39(+3.54%)
Nov 02, 2011 10.78 11.14 10.42 11.07 597,099 +0.36(+3.40%)
Nov 01, 2011 10.70 10.83 10.50 10.71 203,567 -0.36(-3.23%)
Oct 31, 2011 11.15 11.23 10.87 11.06 159,133 -0.24(-2.11%)
Oct 28, 2011 11.32 11.41 11.17 11.30 158,710 +0.01(+0.12%)
Oct 27, 2011 11.41 11.46 11.18 11.29 712,881 +0.22(+2.02%)
Oct 26, 2011 11.14 11.24 10.90 11.06 368,029 +0.06(+0.57%)
Oct 25, 2011 11.20 11.26 11.00 11.00 374,215 -0.29(-2.60%)
Oct 24, 2011 10.99 11.40 10.96 11.29 803,642 +0.27(+2.48%)
Oct 21, 2011 11.19 11.21 10.94 11.02 386,342 -0.03(-0.25%)
Oct 20, 2011 11.07 11.19 10.80 11.05 315,878 -0.03(-0.25%)
Oct 19, 2011 11.11 11.23 10.99 11.08 353,894 -0.12(-1.06%)
Oct 18, 2011 11.24 11.28 11.01 11.19 156,157 -0.10(-0.87%)
Oct 17, 2011 11.42 11.58 11.19 11.29 198,418 -0.25(-2.18%)
Oct 14, 2011 11.54 11.64 11.44 11.54 351,882 +0.15(+1.35%)
Oct 13, 2011 11.30 11.50 11.12 11.39 377,160 -0.02(-0.18%)
Oct 12, 2011 11.55 11.75 11.31 11.41 313,260 -0.09(-0.79%)
Oct 11, 2011 11.27 11.51 11.17 11.50 220,541 +0.15(+1.29%)
Oct 10, 2011 11.17 11.37 11.08 11.36 244,046 +0.35(+3.18%)
Oct 07, 2011 10.94 11.19 10.82 11.01 349,641 +0.07(+0.64%)
Oct 06, 2011 10.67 11.10 10.60 10.94 313,047 +0.45(+4.34%)
Oct 05, 2011 10.26 10.54 10.26 10.48 355,083 +0.18(+1.77%)
Oct 04, 2011 9.928 10.34 9.733 10.30 463,286 +0.25(+2.51%)
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.