Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.137 9.236 8.954 9.024 521,875 -0.14(-1.54%)
Feb 27, 2013 9.003 9.183 9.003 9.165 442,554 +0.15(+1.64%)
Feb 26, 2013 9.045 9.088 8.918 9.017 1,003,280 -0.06(-0.62%)
Feb 22, 2013 9.024 9.116 9.024 9.073 325,320 +0.08(+0.86%)
Feb 21, 2013 9.116 9.123 8.841 8.996 966,438 -0.13(-1.47%)
Feb 20, 2013 9.285 9.285 9.080 9.130 359,491 -0.17(-1.82%)
Feb 19, 2013 9.059 9.306 9.052 9.299 841,257 +0.26(+2.89%)
Feb 15, 2013 8.975 9.130 8.911 9.038 695,062 +0.04(+0.47%)
Feb 14, 2013 9.130 9.147 8.950 8.996 453,838 -0.17(-1.85%)
Feb 13, 2013 9.334 9.405 9.151 9.165 474,049 -0.18(-1.89%)
Feb 12, 2013 9.292 9.447 9.165 9.341 444,452 +0.08(+0.84%)
Feb 11, 2013 9.377 9.433 9.250 9.264 264,364 -0.11(-1.20%)
Feb 08, 2013 9.391 9.514 9.292 9.377 272,676 +0.00(+0.00%)
Feb 07, 2013 9.412 9.511 9.214 9.377 321,769 -0.07(-0.75%)
Feb 06, 2013 9.525 9.623 9.447 9.447 364,300 +0.03(+0.30%)
Feb 04, 2013 9.659 9.659 9.341 9.419 912,687 -0.34(-3.47%)
Feb 01, 2013 9.785 9.821 9.687 9.757 622,501 -0.01(-0.14%)
Jan 31, 2013 9.652 9.814 9.440 9.771 793,145 +0.04(+0.43%)
Jan 30, 2013 10.03 10.06 9.687 9.729 1,025,292 -0.56(-5.41%)
Jan 29, 2013 10.26 10.30 9.983 10.29 770,652 +0.00(+0.00%)
Jan 28, 2013 10.43 10.48 10.14 10.29 442,878 -0.12(-1.15%)
Jan 25, 2013 10.34 10.49 10.32 10.41 188,377 +0.11(+1.10%)
Jan 24, 2013 10.25 10.34 10.20 10.29 323,622 +0.08(+0.83%)
Jan 23, 2013 10.29 10.31 10.12 10.21 205,854 -0.11(-1.02%)
Jan 22, 2013 10.26 10.36 10.24 10.31 151,129 +0.03(+0.27%)
Jan 18, 2013 10.24 10.34 10.15 10.29 149,580 +0.04(+0.34%)
Jan 17, 2013 10.12 10.40 10.07 10.25 389,365 +0.17(+1.68%)
Jan 16, 2013 10.17 10.33 10.03 10.08 672,834 -0.12(-1.17%)
Jan 15, 2013 10.10 10.20 9.976 10.20 419,274 +0.07(+0.70%)
Jan 14, 2013 10.19 10.19 10.03 10.13 372,368 -0.07(-0.69%)
Jan 11, 2013 10.35 10.46 10.13 10.20 336,948 -0.20(-1.90%)
Jan 10, 2013 10.11 10.44 9.997 10.40 518,616 -0.31(-2.90%)
Jan 09, 2013 10.50 10.73 10.45 10.71 400,989 +0.24(+2.29%)
Jan 08, 2013 10.38 10.51 10.31 10.47 330,337 +0.04(+0.41%)
Jan 07, 2013 10.41 10.43 10.23 10.43 350,256 -0.05(-0.47%)
Jan 04, 2013 10.26 10.52 10.23 10.48 693,715 +0.20(+1.99%)
Jan 03, 2013 10.17 10.32 10.07 10.27 475,032 +0.06(+0.55%)
Jan 02, 2013 10.12 10.26 9.814 10.22 619,016 +0.40(+4.09%)
Dec 31, 2012 9.588 9.835 9.532 9.814 359,719 +0.22(+2.28%)
Dec 28, 2012 9.602 9.764 9.567 9.595 328,283 -0.08(-0.80%)
Dec 27, 2012 9.757 9.807 9.496 9.673 325,315 -0.11(-1.15%)
Dec 26, 2012 9.884 9.926 9.757 9.785 159,618 -0.10(-1.00%)
Dec 24, 2012 9.934 10.05 9.867 9.884 238,607 -0.09(-0.92%)
Dec 21, 2012 9.870 9.990 9.828 9.976 502,872 +0.01(+0.07%)
Dec 20, 2012 9.997 10.10 9.842 9.969 430,084 -0.06(-0.63%)
Dec 19, 2012 10.05 10.13 9.958 10.03 251,459 -0.03(-0.28%)
Dec 18, 2012 9.997 10.07 9.905 10.06 312,378 +0.07(+0.71%)
Dec 17, 2012 9.997 10.10 9.884 9.990 307,901 +0.05(+0.50%)
Dec 14, 2012 10.05 10.09 9.919 9.941 574,335 -0.12(-1.19%)
Dec 13, 2012 10.17 10.28 9.990 10.06 571,005 -0.11(-1.04%)
Dec 12, 2012 10.30 10.33 10.07 10.17 924,528 -0.08(-0.83%)
Dec 11, 2012 10.38 10.41 10.10 10.25 797,707 -0.08(-0.82%)
Dec 10, 2012 10.07 10.39 9.991 10.34 788,046 +0.27(+2.66%)
Dec 07, 2012 10.12 10.25 9.983 10.07 847,928 -0.01(-0.14%)
Dec 06, 2012 9.807 10.10 9.764 10.08 1,497,557 +0.25(+2.51%)
Dec 05, 2012 9.905 9.962 9.757 9.835 698,361 -0.10(-0.99%)
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.