Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.69 -0.77 (-0.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.586 9.747 9.376 9.705 798,602 +0.04(+0.43%)
Jan 30, 2013 9.957 9.992 9.621 9.663 1,032,345 -0.55(-5.41%)
Jan 29, 2013 10.19 10.23 9.915 10.22 775,953 +0.00(+0.00%)
Jan 28, 2013 10.36 10.41 10.07 10.22 445,925 -0.12(-1.15%)
Jan 25, 2013 10.26 10.42 10.25 10.33 189,673 +0.11(+1.10%)
Jan 24, 2013 10.18 10.27 10.13 10.22 325,848 +0.08(+0.83%)
Jan 23, 2013 10.22 10.24 10.05 10.14 207,270 -0.11(-1.03%)
Jan 22, 2013 10.19 10.29 10.17 10.24 152,169 +0.03(+0.27%)
Jan 18, 2013 10.17 10.27 10.08 10.22 150,609 +0.04(+0.34%)
Jan 17, 2013 10.05 10.33 10.01 10.18 392,043 +0.17(+1.68%)
Jan 16, 2013 10.10 10.26 9.964 10.01 677,463 -0.12(-1.17%)
Jan 15, 2013 10.03 10.13 9.908 10.13 422,158 +0.07(+0.70%)
Jan 14, 2013 10.12 10.12 9.964 10.06 374,929 -0.07(-0.69%)
Jan 11, 2013 10.28 10.39 10.06 10.13 339,266 -0.20(-1.90%)
Jan 10, 2013 10.04 10.37 9.929 10.33 522,184 -0.31(-2.90%)
Jan 09, 2013 10.43 10.66 10.38 10.64 403,747 +0.24(+2.29%)
Jan 08, 2013 10.31 10.44 10.24 10.40 332,609 +0.04(+0.41%)
Jan 07, 2013 10.33 10.36 10.16 10.36 352,665 -0.05(-0.47%)
Jan 04, 2013 10.19 10.45 10.16 10.40 698,487 +0.20(+1.99%)
Jan 03, 2013 10.10 10.25 9.999 10.20 478,300 +0.06(+0.55%)
Jan 02, 2013 10.05 10.19 9.747 10.15 623,274 +0.40(+4.09%)
Dec 31, 2012 9.523 9.768 9.467 9.747 362,194 +0.22(+2.28%)
Dec 28, 2012 9.537 9.698 9.502 9.530 330,541 -0.08(-0.80%)
Dec 27, 2012 9.691 9.740 9.432 9.607 327,553 -0.11(-1.15%)
Dec 26, 2012 9.817 9.859 9.691 9.719 160,717 -0.10(-1.00%)
Dec 24, 2012 9.866 9.978 9.799 9.817 240,248 -0.09(-0.92%)
Dec 21, 2012 9.803 9.922 9.761 9.908 506,331 +0.01(+0.07%)
Dec 20, 2012 9.929 10.03 9.775 9.901 433,042 -0.06(-0.63%)
Dec 19, 2012 9.978 10.06 9.890 9.964 253,189 -0.03(-0.28%)
Dec 18, 2012 9.929 9.999 9.838 9.992 314,527 +0.07(+0.71%)
Dec 17, 2012 9.929 10.03 9.817 9.922 310,019 +0.05(+0.50%)
Dec 14, 2012 9.978 10.02 9.852 9.873 578,286 -0.12(-1.19%)
Dec 13, 2012 10.10 10.21 9.922 9.992 574,933 -0.11(-1.04%)
Dec 12, 2012 10.23 10.26 10.01 10.10 930,888 -0.08(-0.83%)
Dec 11, 2012 10.31 10.34 10.03 10.18 803,195 -0.08(-0.82%)
Dec 10, 2012 9.999 10.32 9.923 10.26 793,467 +0.27(+2.66%)
Dec 07, 2012 10.05 10.18 9.915 9.999 853,761 -0.01(-0.14%)
Dec 06, 2012 9.740 10.03 9.698 10.01 1,507,859 +0.25(+2.51%)
Dec 05, 2012 9.838 9.894 9.691 9.768 703,166 -0.10(-0.99%)
Dec 04, 2012 9.768 9.894 9.768 9.866 419,344 +0.06(+0.57%)
Nov 30, 2012 9.838 9.859 9.649 9.810 676,333 -0.02(-0.21%)
Nov 29, 2012 9.831 9.859 9.761 9.831 379,040 +0.03(+0.29%)
Nov 28, 2012 9.796 9.837 9.684 9.803 613,764 -0.04(-0.43%)
Nov 27, 2012 9.950 9.950 9.796 9.845 630,819 -0.09(-0.92%)
Nov 26, 2012 9.866 10.03 9.838 9.936 568,617 +0.04(+0.35%)
Nov 23, 2012 9.726 9.950 9.719 9.901 110,626 +0.18(+1.87%)
Nov 21, 2012 9.705 9.803 9.663 9.719 208,708 -0.01(-0.07%)
Nov 20, 2012 9.663 9.782 9.628 9.726 365,276 +0.08(+0.87%)
Nov 19, 2012 9.621 9.796 9.586 9.642 559,204 +0.08(+0.88%)
Nov 16, 2012 9.425 9.565 9.376 9.558 358,711 +0.14(+1.49%)
Nov 15, 2012 9.495 9.677 9.397 9.418 317,379 -0.13(-1.32%)
Nov 14, 2012 9.719 9.838 9.474 9.544 849,012 -0.18(-1.80%)
Nov 13, 2012 9.558 9.803 9.467 9.719 673,391 +0.14(+1.46%)
Nov 12, 2012 9.642 9.775 9.565 9.579 396,748 -0.07(-0.73%)
Nov 09, 2012 9.621 9.726 9.544 9.649 884,069 +0.04(+0.36%)
Nov 08, 2012 9.495 9.687 9.397 9.614 560,912 +0.06(+0.59%)
Nov 07, 2012 9.803 9.936 9.495 9.558 798,222 -0.37(-3.74%)
Nov 06, 2012 9.894 9.950 9.768 9.929 1,000,719 +0.04(+0.35%)
Nov 05, 2012 9.852 10.03 9.803 9.894 520,008 +0.00(+0.00%)
Nov 02, 2012 9.999 10.01 9.796 9.894 705,948 -0.06(-0.56%)
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.