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 (%)
May 31, 2013 12.09 12.32 12.02 12.21 449,796 +0.13(+1.04%)
May 30, 2013 12.18 12.22 12.02 12.09 1,094,474 -0.11(-0.86%)
May 29, 2013 12.41 12.47 12.09 12.19 1,393,768 -0.31(-2.52%)
May 28, 2013 12.75 12.97 12.46 12.51 1,703,348 -0.55(-4.24%)
May 24, 2013 12.83 13.06 12.59 13.06 528,153 +0.21(+1.64%)
May 23, 2013 12.86 13.00 12.79 12.85 1,529,655 -0.02(-0.16%)
May 22, 2013 12.30 13.12 11.95 12.87 2,029,425 +0.99(+8.31%)
May 21, 2013 11.82 11.90 11.73 11.88 468,967 +0.08(+0.71%)
May 20, 2013 11.57 11.85 11.50 11.80 429,242 +0.23(+2.00%)
May 17, 2013 11.37 11.66 11.34 11.57 220,356 +0.25(+2.16%)
May 16, 2013 11.27 11.39 11.25 11.32 314,340 +0.00(+0.00%)
May 15, 2013 11.39 11.45 11.31 11.32 276,543 +0.08(+0.75%)
May 13, 2013 11.21 11.36 11.15 11.24 126,424 +0.00(+0.00%)
May 10, 2013 11.33 11.34 11.20 11.24 185,320 -0.09(-0.80%)
May 09, 2013 11.33 11.36 11.21 11.33 380,929 -0.01(-0.12%)
May 08, 2013 10.87 11.36 10.81 11.34 472,493 +0.49(+4.52%)
May 07, 2013 10.73 10.86 10.72 10.85 176,499 +0.13(+1.17%)
May 06, 2013 10.87 10.89 10.58 10.73 331,008 -0.10(-0.97%)
May 03, 2013 10.78 10.97 10.69 10.83 372,983 +0.14(+1.31%)
May 02, 2013 10.73 10.73 10.44 10.69 360,917 +0.03(+0.26%)
May 01, 2013 10.59 10.81 10.52 10.66 501,260 +0.03(+0.26%)
Apr 30, 2013 10.53 10.69 10.46 10.64 721,671 +0.13(+1.27%)
Apr 29, 2013 10.24 10.50 10.20 10.50 572,628 +0.34(+3.31%)
Apr 26, 2013 10.17 10.22 10.09 10.17 161,985 -0.01(-0.14%)
Apr 25, 2013 10.09 10.31 10.07 10.18 272,421 +0.11(+1.04%)
Apr 24, 2013 9.943 10.08 9.929 10.08 257,561 +0.13(+1.27%)
Apr 23, 2013 9.796 9.957 9.761 9.950 185,084 +0.23(+2.38%)
Apr 22, 2013 9.705 9.768 9.572 9.719 239,206 +0.01(+0.14%)
Apr 19, 2013 9.726 9.736 9.614 9.705 177,682 +0.03(+0.29%)
Apr 18, 2013 9.649 9.715 9.565 9.677 342,167 +0.08(+0.88%)
Apr 17, 2013 9.551 9.614 9.484 9.593 375,539 -0.04(-0.44%)
Apr 16, 2013 9.600 9.719 9.551 9.635 298,895 +0.10(+1.03%)
Apr 15, 2013 9.803 9.810 9.460 9.537 718,616 -0.29(-2.92%)
Apr 12, 2013 9.796 9.845 9.762 9.824 268,571 +0.00(+0.00%)
Apr 11, 2013 9.887 9.978 9.810 9.824 330,241 -0.08(-0.78%)
Apr 10, 2013 9.621 10.06 9.617 9.901 755,929 +0.29(+2.99%)
Apr 09, 2013 9.397 9.656 9.334 9.614 507,574 +0.24(+2.54%)
Apr 08, 2013 9.151 9.390 9.123 9.376 271,641 +0.22(+2.45%)
Apr 05, 2013 8.997 9.179 8.864 9.151 376,586 +0.06(+0.62%)
Apr 04, 2013 9.053 9.102 8.955 9.095 362,395 +0.06(+0.70%)
Apr 03, 2013 9.369 9.369 9.011 9.032 524,613 -0.34(-3.59%)
Apr 02, 2013 9.488 9.495 9.277 9.369 276,754 -0.05(-0.52%)
Apr 01, 2013 9.418 9.438 9.232 9.418 354,827 +0.01(+0.07%)
Mar 28, 2013 9.235 9.495 9.200 9.411 483,427 +0.15(+1.59%)
Mar 27, 2013 9.256 9.263 9.179 9.263 342,202 -0.05(-0.53%)
Mar 26, 2013 9.144 9.334 9.138 9.312 377,777 +0.18(+1.92%)
Mar 25, 2013 9.312 9.312 9.081 9.137 238,226 -0.15(-1.66%)
Mar 22, 2013 9.460 9.495 9.235 9.291 205,956 -0.14(-1.48%)
Mar 21, 2013 9.256 9.498 9.221 9.432 280,269 +0.13(+1.35%)
Mar 20, 2013 9.305 9.384 9.291 9.305 273,872 +0.04(+0.45%)
Mar 19, 2013 9.319 9.354 9.263 9.263 392,293 -0.04(-0.45%)
Mar 18, 2013 9.130 9.326 9.088 9.305 330,137 +0.06(+0.61%)
Mar 15, 2013 8.892 9.270 8.892 9.249 988,305 +0.32(+3.53%)
Mar 14, 2013 8.857 8.959 8.843 8.934 603,237 +0.12(+1.35%)
Mar 13, 2013 8.857 8.892 8.780 8.815 359,358 -0.03(-0.32%)
Mar 12, 2013 8.836 8.927 8.801 8.843 318,847 +0.00(+0.00%)
Mar 11, 2013 8.913 8.913 8.808 8.843 427,309 -0.08(-0.94%)
Mar 08, 2013 8.920 8.948 8.864 8.927 409,613 +0.07(+0.79%)
Mar 07, 2013 8.829 8.857 8.801 8.857 317,592 +0.04(+0.48%)
Mar 06, 2013 8.892 8.899 8.773 8.815 330,043 -0.07(-0.79%)
Mar 05, 2013 8.843 8.927 8.815 8.885 439,162 +0.06(+0.71%)
Mar 04, 2013 8.836 8.878 8.759 8.822 360,863 -0.04(-0.40%)
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.