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 )

150.74 +0.33 (+0.22%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 14, 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 9.268 9.528 9.233 9.443 481,742 +0.15(+1.59%)
Mar 27, 2013 9.289 9.296 9.212 9.296 341,009 -0.05(-0.53%)
Mar 26, 2013 9.176 9.366 9.169 9.345 376,460 +0.18(+1.92%)
Mar 25, 2013 9.345 9.345 9.113 9.169 237,395 -0.15(-1.66%)
Mar 22, 2013 9.493 9.528 9.268 9.324 205,238 -0.14(-1.48%)
Mar 21, 2013 9.289 9.531 9.254 9.465 279,292 +0.13(+1.35%)
Mar 20, 2013 9.338 9.417 9.324 9.338 272,917 +0.04(+0.45%)
Mar 19, 2013 9.352 9.387 9.296 9.296 390,925 -0.04(-0.45%)
Mar 18, 2013 9.162 9.359 9.120 9.338 328,986 +0.06(+0.61%)
Mar 15, 2013 8.923 9.303 8.923 9.282 984,859 +0.32(+3.53%)
Mar 14, 2013 8.888 8.990 8.874 8.966 601,133 +0.12(+1.35%)
Mar 13, 2013 8.888 8.923 8.811 8.846 358,105 -0.03(-0.32%)
Mar 12, 2013 8.867 8.959 8.832 8.874 317,735 +0.00(+0.00%)
Mar 11, 2013 8.945 8.945 8.839 8.874 425,819 -0.08(-0.94%)
Mar 08, 2013 8.952 8.980 8.895 8.959 408,184 +0.07(+0.79%)
Mar 07, 2013 8.860 8.888 8.832 8.888 316,484 +0.04(+0.48%)
Mar 06, 2013 8.923 8.931 8.804 8.846 328,892 -0.07(-0.79%)
Mar 05, 2013 8.874 8.959 8.846 8.916 437,631 +0.06(+0.71%)
Mar 04, 2013 8.867 8.909 8.790 8.853 359,605 -0.04(-0.40%)
Mar 01, 2013 8.959 9.043 8.790 8.888 646,972 -0.11(-1.17%)
Feb 28, 2013 9.106 9.205 8.923 8.994 523,632 -0.14(-1.54%)
Feb 27, 2013 8.973 9.152 8.973 9.134 444,045 +0.15(+1.64%)
Feb 26, 2013 9.015 9.057 8.888 8.987 1,006,660 -0.06(-0.62%)
Feb 22, 2013 8.994 9.085 8.994 9.043 326,415 +0.08(+0.86%)
Feb 21, 2013 9.085 9.092 8.811 8.966 969,693 -0.13(-1.47%)
Feb 20, 2013 9.254 9.254 9.050 9.099 360,702 -0.17(-1.82%)
Feb 19, 2013 9.029 9.275 9.022 9.268 844,091 +0.26(+2.89%)
Feb 15, 2013 8.945 9.099 8.881 9.008 697,403 +0.04(+0.47%)
Feb 14, 2013 9.099 9.117 8.920 8.966 455,367 -0.17(-1.85%)
Feb 13, 2013 9.303 9.373 9.120 9.134 475,646 -0.18(-1.89%)
Feb 12, 2013 9.261 9.415 9.134 9.310 445,949 +0.08(+0.84%)
Feb 11, 2013 9.345 9.401 9.219 9.233 265,254 -0.11(-1.20%)
Feb 08, 2013 9.359 9.482 9.261 9.345 273,594 +0.00(+0.00%)
Feb 07, 2013 9.380 9.479 9.183 9.345 322,853 -0.07(-0.75%)
Feb 06, 2013 9.493 9.591 9.415 9.415 365,527 +0.03(+0.30%)
Feb 04, 2013 9.626 9.626 9.310 9.387 915,761 -0.34(-3.47%)
Feb 01, 2013 9.753 9.788 9.654 9.725 624,598 -0.01(-0.14%)
Jan 31, 2013 9.619 9.781 9.408 9.739 795,817 +0.04(+0.43%)
Jan 30, 2013 9.992 10.03 9.654 9.696 1,028,745 -0.56(-5.41%)
Jan 29, 2013 10.22 10.27 9.949 10.25 773,248 +0.00(+0.00%)
Jan 28, 2013 10.40 10.45 10.10 10.25 444,370 -0.12(-1.15%)
Jan 25, 2013 10.30 10.46 10.29 10.37 189,012 +0.11(+1.10%)
Jan 24, 2013 10.22 10.31 10.17 10.26 324,712 +0.08(+0.83%)
Jan 23, 2013 10.26 10.28 10.08 10.17 206,547 -0.11(-1.03%)
Jan 22, 2013 10.23 10.32 10.20 10.28 151,638 +0.03(+0.27%)
Jan 18, 2013 10.21 10.31 10.12 10.25 150,084 +0.04(+0.34%)
Jan 17, 2013 10.09 10.36 10.04 10.22 390,676 +0.17(+1.68%)
Jan 16, 2013 10.13 10.29 9.999 10.05 675,100 -0.12(-1.18%)
Jan 15, 2013 10.07 10.17 9.942 10.17 420,686 +0.07(+0.70%)
Jan 14, 2013 10.15 10.15 9.999 10.10 373,622 -0.07(-0.69%)
Jan 11, 2013 10.31 10.43 10.09 10.17 338,083 -0.20(-1.90%)
Jan 10, 2013 10.08 10.41 9.963 10.36 520,363 -0.31(-2.90%)
Jan 09, 2013 10.46 10.69 10.41 10.67 402,339 +0.24(+2.29%)
Jan 08, 2013 10.35 10.48 10.28 10.43 331,449 +0.04(+0.41%)
Jan 07, 2013 10.37 10.40 10.20 10.39 351,435 -0.05(-0.47%)
Jan 04, 2013 10.23 10.48 10.20 10.44 696,051 +0.20(+1.99%)
Jan 03, 2013 10.13 10.29 10.03 10.24 476,632 +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.