Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.60 10.77 10.58 10.77 212,249 +0.25(+2.41%)
Jun 28, 2012 10.41 10.67 10.41 10.52 385,935 +0.03(+0.27%)
Jun 27, 2012 10.18 10.56 10.14 10.49 372,180 +0.34(+3.33%)
Jun 26, 2012 10.17 10.17 10.07 10.15 281,643 +0.06(+0.56%)
Jun 25, 2012 10.34 10.34 10.08 10.10 557,826 -0.26(-2.52%)
Jun 22, 2012 10.43 10.49 10.35 10.36 807,477 +0.00(+0.00%)
Jun 21, 2012 10.56 10.69 10.36 10.36 433,092 -0.18(-1.67%)
Jun 20, 2012 10.59 10.66 10.50 10.53 339,904 -0.09(-0.86%)
Jun 19, 2012 10.71 10.71 10.43 10.62 534,520 -0.12(-1.12%)
Jun 18, 2012 10.75 10.93 10.71 10.74 405,251 -0.01(-0.07%)
Jun 15, 2012 10.77 10.91 10.72 10.75 466,983 -0.04(-0.39%)
Jun 14, 2012 10.80 10.97 10.75 10.79 321,484 +0.04(+0.33%)
Jun 13, 2012 10.90 11.03 10.71 10.76 404,479 -0.14(-1.29%)
Jun 12, 2012 10.81 10.98 10.69 10.90 551,238 +0.11(+1.05%)
Jun 11, 2012 11.07 11.10 10.74 10.79 423,770 -0.24(-2.17%)
Jun 08, 2012 10.99 11.06 10.75 11.03 502,687 +0.06(+0.51%)
Jun 07, 2012 10.36 11.22 10.36 10.97 1,093,850 -0.94(-7.93%)
Jun 06, 2012 11.57 11.91 11.51 11.91 1,054,384 +0.40(+3.49%)
Jun 05, 2012 11.48 11.67 11.32 11.51 1,057,849 +0.04(+0.31%)
Jun 04, 2012 11.60 11.60 11.29 11.48 780,377 -0.11(-0.97%)
Jun 01, 2012 11.40 11.65 11.26 11.59 1,086,707 +0.16(+1.42%)
May 31, 2012 11.67 11.73 11.12 11.43 3,644,865 -0.46(-3.86%)
May 30, 2012 11.42 12.12 11.07 11.89 3,304,158 +1.40(+13.31%)
May 29, 2012 10.60 10.63 10.46 10.49 503,218 -0.07(-0.67%)
May 25, 2012 10.75 10.75 10.48 10.56 250,641 -0.18(-1.64%)
May 24, 2012 10.65 10.78 10.55 10.74 354,427 +0.09(+0.86%)
May 23, 2012 10.77 10.79 10.47 10.65 562,856 -0.13(-1.24%)
May 22, 2012 10.86 10.95 10.73 10.78 256,724 -0.08(-0.78%)
May 21, 2012 10.79 10.87 10.55 10.86 215,039 +0.08(+0.78%)
May 18, 2012 10.91 11.03 10.77 10.78 715,054 -0.13(-1.16%)
May 17, 2012 10.86 10.96 10.77 10.91 499,073 +0.04(+0.39%)
May 16, 2012 10.80 11.00 10.75 10.86 648,400 +0.16(+1.45%)
May 15, 2012 10.60 10.72 10.58 10.71 221,279 +0.10(+0.93%)
May 14, 2012 10.54 10.65 10.48 10.61 222,822 -0.04(-0.33%)
May 11, 2012 10.48 10.72 10.46 10.65 470,970 +0.16(+1.55%)
May 10, 2012 10.53 10.56 10.36 10.48 191,996 +0.01(+0.13%)
May 09, 2012 10.81 10.81 10.45 10.47 327,154 -0.44(-4.07%)
May 08, 2012 11.10 11.27 10.85 10.91 766,669 -0.61(-5.26%)
May 07, 2012 11.55 11.59 11.29 11.52 822,378 -0.03(-0.24%)
May 04, 2012 11.79 11.82 11.39 11.55 1,480,566 -0.30(-2.50%)
May 03, 2012 12.06 12.06 11.53 11.84 765,614 -0.25(-2.10%)
May 02, 2012 12.35 12.44 12.06 12.10 250,584 -0.32(-2.61%)
May 01, 2012 12.06 12.60 11.97 12.42 290,245 +0.37(+3.04%)
Apr 30, 2012 12.10 12.20 12.03 12.06 113,860 -0.09(-0.75%)
Apr 27, 2012 12.09 12.23 12.06 12.15 177,216 +0.07(+0.58%)
Apr 26, 2012 12.07 12.19 12.04 12.08 155,413 -0.01(-0.06%)
Apr 25, 2012 12.12 12.16 12.06 12.08 165,956 +0.08(+0.71%)
Apr 24, 2012 12.01 12.09 11.96 12.00 84,823 +0.01(+0.06%)
Apr 23, 2012 11.96 12.01 11.83 11.99 77,280 -0.06(-0.53%)
Apr 20, 2012 12.08 12.16 12.01 12.06 146,729 +0.04(+0.29%)
Apr 19, 2012 11.91 12.09 11.79 12.02 220,404 +0.13(+1.13%)
Apr 18, 2012 11.99 11.99 11.82 11.89 116,512 -0.13(-1.06%)
Apr 17, 2012 12.02 12.06 11.93 12.01 88,846 +0.03(+0.24%)
Apr 16, 2012 12.00 12.04 11.75 11.99 187,987 +0.11(+0.89%)
Apr 13, 2012 11.96 11.96 11.83 11.88 101,091 -0.09(-0.77%)
Apr 12, 2012 11.79 12.02 11.79 11.97 193,163 +0.16(+1.31%)
Apr 11, 2012 11.79 11.85 11.70 11.82 181,353 +0.08(+0.66%)
Apr 10, 2012 11.91 11.92 11.60 11.74 250,902 -0.20(-1.65%)
Apr 09, 2012 11.93 11.94 11.77 11.94 236,821 -0.18(-1.51%)
Apr 05, 2012 11.94 12.13 11.91 12.12 169,969 +0.13(+1.06%)
Apr 04, 2012 11.95 12.03 11.73 11.99 943,682 -0.06(-0.47%)
Apr 03, 2012 12.26 12.45 12.02 12.05 769,931 -0.14(-1.16%)
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.