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 (%)
Oct 31, 2013 13.87 14.12 13.47 14.02 835,072 +0.16(+1.12%)
Oct 30, 2013 14.16 14.55 13.47 13.86 563,745 +0.03(+0.20%)
Oct 29, 2013 13.92 13.95 13.68 13.83 257,182 -0.03(-0.20%)
Oct 28, 2013 13.81 13.89 13.48 13.86 395,188 +0.04(+0.26%)
Oct 25, 2013 13.90 13.90 13.61 13.83 288,994 +0.01(+0.10%)
Oct 24, 2013 13.73 13.88 13.59 13.81 192,640 +0.12(+0.88%)
Oct 23, 2013 13.80 13.87 13.60 13.69 262,300 -0.24(-1.73%)
Oct 22, 2013 13.88 13.98 13.83 13.93 293,787 +0.06(+0.46%)
Oct 21, 2013 13.88 13.97 13.81 13.87 327,078 -0.01(-0.05%)
Oct 18, 2013 13.65 13.88 13.61 13.88 279,793 +0.28(+2.08%)
Oct 17, 2013 13.61 13.78 13.49 13.59 200,491 -0.03(-0.21%)
Oct 16, 2013 13.43 13.71 13.43 13.62 360,755 +0.28(+2.07%)
Oct 15, 2013 13.39 13.46 13.22 13.35 291,741 -0.08(-0.58%)
Oct 14, 2013 13.33 13.53 13.24 13.42 311,040 -0.04(-0.31%)
Oct 11, 2013 13.25 13.49 13.20 13.47 236,696 +0.23(+1.71%)
Oct 10, 2013 13.08 13.33 13.05 13.24 294,425 +0.33(+2.52%)
Oct 09, 2013 12.79 13.07 12.75 12.91 323,766 +0.15(+1.16%)
Oct 08, 2013 13.15 13.15 12.74 12.76 327,796 -0.40(-3.01%)
Oct 07, 2013 13.25 13.29 13.10 13.16 428,167 -0.21(-1.59%)
Oct 04, 2013 13.24 13.44 13.24 13.37 387,056 +0.12(+0.91%)
Oct 03, 2013 13.29 13.33 13.07 13.25 625,570 -0.08(-0.64%)
Oct 02, 2013 13.44 13.54 13.31 13.34 598,264 -0.13(-0.95%)
Oct 01, 2013 13.62 13.75 13.29 13.47 614,180 -0.30(-2.16%)
Sep 27, 2013 13.81 13.95 13.73 13.76 268,871 -0.15(-1.07%)
Sep 26, 2013 13.83 13.96 13.81 13.91 243,359 +0.13(+0.92%)
Sep 25, 2013 13.76 13.97 13.74 13.78 392,279 +0.00(+0.00%)
Sep 24, 2013 13.62 13.83 13.61 13.78 347,743 +0.06(+0.46%)
Sep 23, 2013 13.71 13.80 13.56 13.72 363,470 -0.02(-0.15%)
Sep 20, 2013 13.77 13.85 13.66 13.74 345,662 -0.01(-0.05%)
Sep 19, 2013 13.89 13.93 13.65 13.75 341,168 -0.08(-0.56%)
Sep 18, 2013 13.91 14.02 13.75 13.83 327,259 -0.08(-0.56%)
Sep 17, 2013 13.82 14.03 13.75 13.90 323,838 +0.12(+0.87%)
Sep 16, 2013 13.74 13.92 13.59 13.78 360,520 +0.20(+1.46%)
Sep 13, 2013 13.85 13.95 13.55 13.59 597,012 -0.23(-1.69%)
Sep 12, 2013 13.83 13.98 13.76 13.82 524,467 +0.01(+0.10%)
Sep 11, 2013 13.98 14.04 13.71 13.81 616,694 -0.16(-1.12%)
Sep 10, 2013 14.00 14.09 13.89 13.96 595,553 +0.00(+0.00%)
Sep 09, 2013 13.83 14.06 13.83 13.96 321,127 +0.13(+0.92%)
Sep 06, 2013 13.79 13.90 13.47 13.83 538,797 +0.13(+0.98%)
Sep 05, 2013 13.80 14.00 13.68 13.70 680,305 -0.06(-0.41%)
Sep 04, 2013 14.02 14.06 13.67 13.76 732,043 -0.28(-2.02%)
Sep 03, 2013 14.51 14.61 13.97 14.04 566,307 -0.28(-1.98%)
Aug 30, 2013 14.74 14.74 14.26 14.32 265,520 -0.41(-2.79%)
Aug 29, 2013 14.42 14.81 14.42 14.73 239,431 +0.31(+2.16%)
Aug 28, 2013 14.37 14.54 14.19 14.42 294,469 +0.11(+0.79%)
Aug 27, 2013 14.87 14.87 14.30 14.31 363,689 -0.77(-5.12%)
Aug 26, 2013 14.78 15.17 14.74 15.08 546,677 +0.31(+2.11%)
Aug 23, 2013 14.80 14.97 14.68 14.77 393,760 -0.02(-0.14%)
Aug 22, 2013 14.65 14.80 14.60 14.79 191,240 +0.19(+1.31%)
Aug 21, 2013 14.65 14.70 14.49 14.60 346,746 -0.13(-0.91%)
Aug 20, 2013 14.39 14.82 14.36 14.73 585,829 +0.19(+1.31%)
Aug 19, 2013 14.83 14.87 14.53 14.54 272,322 -0.25(-1.72%)
Aug 16, 2013 14.35 14.82 14.34 14.80 396,035 +0.43(+3.01%)
Aug 15, 2013 14.65 14.65 14.31 14.36 251,267 -0.40(-2.69%)
Aug 14, 2013 14.78 14.87 14.74 14.76 554,758 +0.06(+0.38%)
Aug 13, 2013 14.75 14.87 14.58 14.70 557,955 +0.01(+0.05%)
Aug 12, 2013 14.50 14.79 14.39 14.70 290,000 +0.19(+1.32%)
Aug 09, 2013 14.63 14.63 14.35 14.51 797,835 -0.08(-0.53%)
Aug 08, 2013 14.51 14.73 14.39 14.58 584,497 +0.19(+1.33%)
Aug 07, 2013 14.48 14.48 14.25 14.39 411,675 -0.06(-0.44%)
Aug 06, 2013 14.34 14.58 14.10 14.46 1,177,828 +0.14(+0.98%)
Aug 05, 2013 13.52 14.43 13.15 14.32 2,807,658 -0.48(-3.24%)
Aug 02, 2013 14.79 14.84 14.65 14.79 565,964 +0.11(+0.72%)
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.