Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

152.90 +2.48 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2012 8.881 9.563 8.839 9.401 1,214,777 +0.58(+6.61%)
Oct 26, 2012 8.692 8.818 8.818 8.818 529,006 +0.13(+1.54%)
Oct 25, 2012 8.692 8.804 8.565 8.685 586,235 +0.06(+0.65%)
Oct 24, 2012 8.755 9.022 8.579 8.628 617,890 +0.01(+0.16%)
Oct 23, 2012 8.699 8.713 8.516 8.614 511,914 -0.06(-0.73%)
Oct 19, 2012 8.938 8.973 8.664 8.678 1,271,331 -0.22(-2.53%)
Oct 18, 2012 9.043 9.043 8.902 8.902 506,521 -0.15(-1.63%)
Oct 17, 2012 9.106 9.205 9.043 9.050 398,663 -0.06(-0.69%)
Oct 16, 2012 9.099 9.247 8.902 9.113 755,782 +0.16(+1.81%)
Oct 15, 2012 8.916 9.050 8.862 8.952 598,359 +0.04(+0.39%)
Oct 12, 2012 8.952 8.987 8.846 8.916 329,266 -0.02(-0.24%)
Oct 11, 2012 8.853 8.994 8.853 8.938 580,898 +0.13(+1.44%)
Oct 10, 2012 8.818 9.085 8.755 8.811 1,576,750 -0.33(-3.61%)
Oct 09, 2012 9.219 9.247 9.036 9.141 271,279 -0.11(-1.21%)
Oct 08, 2012 9.233 9.303 9.064 9.254 413,392 -0.01(-0.08%)
Oct 05, 2012 9.289 9.401 9.212 9.261 603,163 -0.02(-0.23%)
Oct 04, 2012 9.212 9.317 9.064 9.282 2,080,616 -0.42(-4.34%)
Oct 03, 2012 9.739 9.781 9.563 9.703 681,701 -0.04(-0.43%)
Oct 02, 2012 9.753 9.816 9.703 9.746 760,096 +0.02(+0.22%)
Oct 01, 2012 9.739 9.802 9.696 9.725 971,035 -0.01(-0.07%)
Sep 28, 2012 9.689 9.774 9.640 9.732 452,843 +0.01(+0.07%)
Sep 27, 2012 9.760 9.795 9.663 9.725 476,940 +0.06(+0.58%)
Sep 26, 2012 9.640 9.668 9.387 9.668 514,255 +0.01(+0.07%)
Sep 25, 2012 9.781 9.837 9.626 9.661 468,792 -0.12(-1.22%)
Sep 24, 2012 9.647 9.844 9.647 9.781 554,966 +0.08(+0.87%)
Sep 21, 2012 9.668 9.760 9.563 9.696 510,295 +0.05(+0.51%)
Sep 20, 2012 9.570 9.682 9.542 9.647 401,298 -0.04(-0.44%)
Sep 19, 2012 9.436 9.746 9.415 9.689 493,177 +0.13(+1.40%)
Sep 18, 2012 9.514 9.577 9.472 9.556 282,786 -0.01(-0.07%)
Sep 17, 2012 9.549 9.633 9.457 9.563 286,469 -0.03(-0.29%)
Sep 14, 2012 9.394 9.612 9.296 9.591 871,887 +0.22(+2.40%)
Sep 13, 2012 9.141 9.422 9.127 9.366 1,081,488 -0.01(-0.15%)
Sep 12, 2012 9.359 9.415 9.240 9.380 681,991 +0.07(+0.75%)
Sep 11, 2012 9.275 9.457 9.191 9.310 625,072 +0.05(+0.53%)
Sep 10, 2012 8.832 9.457 8.783 9.261 1,542,379 +0.47(+5.36%)
Sep 07, 2012 8.628 8.797 8.576 8.790 491,220 +0.19(+2.21%)
Sep 06, 2012 8.446 8.656 8.428 8.600 1,196,615 +0.24(+2.86%)
Sep 05, 2012 8.488 8.565 8.333 8.361 757,931 -0.10(-1.16%)
Sep 04, 2012 8.439 8.727 8.326 8.460 1,283,130 -4.44(-34.42%)
Aug 31, 2012 13.08 13.08 12.63 12.90 699,649 -0.09(-0.70%)
Aug 30, 2012 12.98 13.07 12.88 12.99 249,958 -0.08(-0.59%)
Aug 29, 2012 13.01 13.15 13.01 13.07 208,653 +0.02(+0.16%)
Aug 27, 2012 12.99 13.17 12.94 13.05 306,251 +0.12(+0.92%)
Aug 24, 2012 12.80 13.01 12.68 12.93 397,086 +0.13(+1.04%)
Aug 23, 2012 12.89 12.89 12.65 12.79 405,516 -0.08(-0.65%)
Aug 22, 2012 12.96 12.96 12.83 12.88 215,069 -0.06(-0.49%)
Aug 21, 2012 12.99 13.11 12.88 12.94 254,314 -0.06(-0.49%)
Aug 20, 2012 13.24 13.26 12.91 13.01 385,316 -0.27(-2.01%)
Aug 17, 2012 13.34 13.38 13.21 13.27 183,941 -0.06(-0.42%)
Aug 16, 2012 13.37 13.45 13.20 13.33 409,817 -0.06(-0.47%)
Aug 15, 2012 13.35 13.51 13.31 13.39 921,666 +0.07(+0.53%)
Aug 14, 2012 13.35 13.35 13.24 13.32 502,330 -0.01(-0.11%)
Aug 13, 2012 13.12 13.35 13.11 13.34 403,186 +0.22(+1.72%)
Aug 10, 2012 13.03 13.20 12.98 13.11 847,132 +0.04(+0.32%)
Aug 09, 2012 12.72 13.07 12.68 13.07 991,592 +0.38(+2.99%)
Aug 08, 2012 12.61 12.72 12.45 12.69 486,845 +0.12(+0.95%)
Aug 07, 2012 12.46 12.61 12.44 12.57 544,815 +0.08(+0.68%)
Aug 06, 2012 12.29 12.62 12.26 12.49 911,955 +0.22(+1.83%)
Aug 03, 2012 12.30 12.46 12.20 12.26 399,712 +0.09(+0.75%)
Aug 02, 2012 12.25 12.39 12.09 12.17 552,452 -0.13(-1.03%)
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.