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 (%)
Jun 30, 2011 13.56 13.57 13.22 13.47 482,458 -0.10(-0.73%)
Jun 29, 2011 13.56 13.57 13.49 13.57 294,191 +0.06(+0.47%)
Jun 28, 2011 13.30 13.60 13.18 13.51 518,378 +0.20(+1.54%)
Jun 27, 2011 13.45 13.49 13.25 13.30 534,188 -0.18(-1.36%)
Jun 24, 2011 13.61 13.61 13.32 13.49 1,223,551 -0.11(-0.83%)
Jun 23, 2011 13.47 13.61 13.18 13.60 799,219 +0.08(+0.57%)
Jun 22, 2011 13.19 13.60 13.19 13.52 1,247,021 +0.35(+2.62%)
Jun 21, 2011 12.99 13.22 12.82 13.18 1,510,513 +0.24(+1.85%)
Jun 20, 2011 12.96 12.98 12.86 12.94 825,178 +0.13(+1.05%)
Jun 17, 2011 13.01 13.01 12.68 12.80 2,424,535 +0.43(+3.48%)
Jun 16, 2011 12.43 12.52 12.26 12.37 324,740 +0.01(+0.06%)
Jun 15, 2011 12.60 12.60 12.26 12.37 663,695 -0.29(-2.28%)
Jun 14, 2011 12.71 12.78 12.54 12.65 556,982 -0.01(-0.11%)
Jun 13, 2011 12.51 12.70 12.47 12.67 372,613 +0.20(+1.64%)
Jun 10, 2011 12.61 12.65 12.44 12.46 463,197 -0.20(-1.56%)
Jun 09, 2011 12.50 12.69 12.46 12.66 395,488 +0.20(+1.64%)
Jun 08, 2011 12.56 12.66 12.41 12.46 796,247 -0.13(-1.01%)
Jun 07, 2011 12.96 13.00 12.55 12.58 2,021,201 +0.12(+0.96%)
Jun 06, 2011 12.51 12.61 12.44 12.46 440,035 -0.03(-0.23%)
Jun 03, 2011 12.53 12.65 12.45 12.49 502,425 -0.75(-5.69%)
May 24, 2011 13.26 13.30 13.23 13.25 246,002 -0.01(-0.05%)
May 23, 2011 13.31 13.39 13.23 13.25 318,381 -0.18(-1.36%)
May 20, 2011 13.40 13.51 13.37 13.44 228,351 +0.01(+0.05%)
May 19, 2011 13.55 13.55 13.39 13.43 173,329 -0.11(-0.83%)
May 18, 2011 13.47 13.55 13.38 13.54 145,955 +0.07(+0.52%)
May 17, 2011 13.54 13.54 13.25 13.47 141,664 -0.06(-0.47%)
May 16, 2011 13.73 13.73 13.44 13.54 157,677 -0.22(-1.59%)
May 13, 2011 13.80 13.94 13.75 13.75 32,706 -0.13(-0.91%)
May 12, 2011 13.87 13.94 13.71 13.88 51,889 +0.02(+0.15%)
May 11, 2011 13.97 14.05 13.76 13.86 79,486 -0.06(-0.46%)
May 10, 2011 13.85 13.92 13.71 13.92 41,930 +0.10(+0.71%)
May 09, 2011 13.59 13.84 13.56 13.83 62,246 +0.27(+1.98%)
May 06, 2011 13.74 13.81 13.54 13.56 57,657 -0.06(-0.41%)
May 05, 2011 13.61 13.69 13.25 13.61 121,390 -0.07(-0.52%)
May 04, 2011 13.75 13.81 13.65 13.68 131,125 -0.05(-0.36%)
May 03, 2011 13.66 13.77 13.54 13.73 55,947 +0.05(+0.36%)
May 02, 2011 13.74 13.74 13.68 13.68 79,315 +0.05(+0.36%)
Apr 29, 2011 13.56 13.66 13.48 13.63 142,082 +0.11(+0.83%)
Apr 28, 2011 13.40 13.55 13.40 13.52 31,700 +0.10(+0.74%)
Apr 27, 2011 13.51 13.55 13.36 13.42 197,586 -0.11(-0.83%)
Apr 26, 2011 13.53 13.66 13.51 13.54 224,202 -0.01(-0.10%)
Apr 25, 2011 13.47 13.59 13.47 13.55 383,919 +0.08(+0.58%)
Apr 21, 2011 13.50 13.65 13.37 13.47 30,469 -0.03(-0.21%)
Apr 20, 2011 13.50 13.57 13.32 13.50 418,660 +0.10(+0.74%)
Apr 19, 2011 13.43 13.43 13.25 13.40 72,243 -0.04(-0.31%)
Apr 18, 2011 13.44 13.51 13.32 13.44 99,870 -0.09(-0.68%)
Apr 15, 2011 13.42 13.61 13.32 13.54 702,604 +0.16(+1.16%)
Apr 14, 2011 13.24 13.44 13.18 13.38 106,688 +0.11(+0.80%)
Apr 13, 2011 13.41 13.47 13.16 13.28 117,545 -0.07(-0.53%)
Apr 12, 2011 13.44 13.47 13.23 13.35 102,687 -0.24(-1.76%)
Apr 11, 2011 13.82 13.82 13.51 13.59 54,720 -0.23(-1.63%)
Apr 08, 2011 13.45 13.98 13.40 13.81 714,700 +0.36(+2.67%)
Apr 07, 2011 13.27 13.56 13.27 13.45 388,131 +0.15(+1.11%)
Apr 06, 2011 13.11 13.33 12.93 13.30 261,707 +0.27(+2.06%)
Apr 05, 2011 12.88 13.07 12.84 13.04 754,204 +0.17(+1.32%)
Apr 04, 2011 12.92 13.04 12.83 12.87 72,454 -0.03(-0.22%)
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.