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 )

144.39 -1.57 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 28, 2013 9.292 9.553 9.257 9.468 480,471 +0.15(+1.59%)
Mar 27, 2013 9.313 9.320 9.236 9.320 340,109 -0.05(-0.53%)
Mar 26, 2013 9.201 9.391 9.194 9.370 375,466 +0.18(+1.92%)
Mar 25, 2013 9.370 9.370 9.137 9.194 236,769 -0.15(-1.66%)
Mar 22, 2013 9.518 9.553 9.292 9.349 204,696 -0.14(-1.48%)
Mar 21, 2013 9.313 9.556 9.278 9.490 278,555 +0.13(+1.35%)
Mar 20, 2013 9.363 9.442 9.349 9.363 272,197 +0.04(+0.45%)
Mar 19, 2013 9.377 9.412 9.320 9.320 389,894 -0.04(-0.45%)
Mar 18, 2013 9.187 9.384 9.144 9.363 328,118 +0.06(+0.61%)
Mar 15, 2013 8.947 9.328 8.947 9.306 982,260 +0.32(+3.53%)
Mar 14, 2013 8.912 9.014 8.898 8.989 599,547 +0.12(+1.35%)
Mar 13, 2013 8.912 8.947 8.834 8.870 357,160 -0.03(-0.32%)
Mar 12, 2013 8.891 8.982 8.856 8.898 316,897 +0.00(+0.00%)
Mar 11, 2013 8.968 8.968 8.863 8.898 424,696 -0.08(-0.94%)
Mar 08, 2013 8.975 9.003 8.919 8.982 407,107 +0.07(+0.79%)
Mar 07, 2013 8.884 8.912 8.856 8.912 315,649 +0.04(+0.48%)
Mar 06, 2013 8.947 8.954 8.827 8.870 328,024 -0.07(-0.79%)
Mar 05, 2013 8.898 8.982 8.870 8.940 436,476 +0.06(+0.71%)
Mar 04, 2013 8.891 8.933 8.813 8.877 358,656 -0.04(-0.40%)
Mar 01, 2013 8.982 9.067 8.813 8.912 645,265 -0.11(-1.17%)
Feb 28, 2013 9.130 9.229 8.947 9.018 522,251 -0.14(-1.54%)
Feb 27, 2013 8.996 9.176 8.996 9.158 442,873 +0.15(+1.64%)
Feb 26, 2013 9.039 9.081 8.912 9.011 1,004,004 -0.06(-0.62%)
Feb 22, 2013 9.018 9.109 9.018 9.067 325,554 +0.08(+0.86%)
Feb 21, 2013 9.109 9.116 8.834 8.989 967,135 -0.13(-1.47%)
Feb 20, 2013 9.278 9.279 9.074 9.123 359,750 -0.17(-1.82%)
Feb 19, 2013 9.053 9.299 9.046 9.292 841,864 +0.26(+2.89%)
Feb 15, 2013 8.968 9.123 8.905 9.032 695,563 +0.04(+0.47%)
Feb 14, 2013 9.123 9.141 8.944 8.989 454,165 -0.17(-1.85%)
Feb 13, 2013 9.328 9.398 9.144 9.158 474,391 -0.18(-1.89%)
Feb 12, 2013 9.285 9.440 9.158 9.335 444,773 +0.08(+0.84%)
Feb 11, 2013 9.370 9.426 9.243 9.257 264,555 -0.11(-1.20%)
Feb 08, 2013 9.384 9.507 9.285 9.370 272,873 +0.00(+0.00%)
Feb 07, 2013 9.405 9.504 9.208 9.370 322,001 -0.07(-0.75%)
Feb 06, 2013 9.518 9.616 9.440 9.440 364,562 +0.03(+0.30%)
Feb 04, 2013 9.652 9.652 9.335 9.412 913,344 -0.34(-3.47%)
Feb 01, 2013 9.778 9.814 9.680 9.750 622,950 -0.01(-0.14%)
Jan 31, 2013 9.645 9.807 9.433 9.764 793,717 +0.04(+0.43%)
Jan 30, 2013 10.02 10.05 9.680 9.722 1,026,031 -0.56(-5.41%)
Jan 29, 2013 10.25 10.29 9.976 10.28 771,207 +0.00(+0.00%)
Jan 28, 2013 10.43 10.48 10.13 10.28 443,197 -0.12(-1.15%)
Jan 25, 2013 10.33 10.48 10.31 10.40 188,513 +0.11(+1.10%)
Jan 24, 2013 10.24 10.34 10.19 10.29 323,855 +0.08(+0.83%)
Jan 23, 2013 10.29 10.30 10.11 10.20 206,002 -0.11(-1.03%)
Jan 22, 2013 10.26 10.35 10.23 10.31 151,238 +0.03(+0.27%)
Jan 18, 2013 10.24 10.34 10.14 10.28 149,688 +0.04(+0.34%)
Jan 17, 2013 10.12 10.39 10.07 10.24 389,645 +0.17(+1.68%)
Jan 16, 2013 10.16 10.32 10.03 10.07 673,319 -0.12(-1.18%)
Jan 15, 2013 10.10 10.19 9.969 10.19 419,576 +0.07(+0.70%)
Jan 14, 2013 10.18 10.18 10.03 10.12 372,636 -0.07(-0.69%)
Jan 11, 2013 10.34 10.45 10.12 10.19 337,191 -0.20(-1.90%)
Jan 10, 2013 10.10 10.44 9.990 10.39 518,990 -0.31(-2.90%)
Jan 09, 2013 10.49 10.72 10.44 10.70 401,278 +0.24(+2.29%)
Jan 08, 2013 10.38 10.50 10.31 10.46 330,575 +0.04(+0.41%)
Jan 07, 2013 10.40 10.43 10.22 10.42 350,508 -0.05(-0.47%)
Jan 04, 2013 10.26 10.51 10.22 10.47 694,215 +0.20(+1.99%)
Jan 03, 2013 10.16 10.31 10.06 10.26 475,375 +0.06(+0.55%)
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.