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 (%)
Apr 29, 2011 13.55 13.65 13.47 13.62 142,185 +0.11(+0.83%)
Apr 28, 2011 13.39 13.54 13.39 13.51 31,723 +0.10(+0.74%)
Apr 27, 2011 13.51 13.54 13.35 13.41 197,728 -0.11(-0.83%)
Apr 26, 2011 13.52 13.65 13.51 13.53 224,364 -0.01(-0.10%)
Apr 25, 2011 13.46 13.58 13.46 13.54 384,196 +0.08(+0.58%)
Apr 21, 2011 13.49 13.64 13.36 13.46 30,491 -0.03(-0.21%)
Apr 20, 2011 13.49 13.56 13.31 13.49 418,961 +0.10(+0.74%)
Apr 19, 2011 13.42 13.42 13.24 13.39 72,295 -0.04(-0.31%)
Apr 18, 2011 13.43 13.50 13.31 13.43 99,942 -0.09(-0.68%)
Apr 15, 2011 13.41 13.60 13.31 13.53 703,110 +0.16(+1.16%)
Apr 14, 2011 13.23 13.43 13.17 13.37 106,765 +0.11(+0.80%)
Apr 13, 2011 13.40 13.46 13.15 13.27 117,630 -0.07(-0.53%)
Apr 12, 2011 13.43 13.46 13.22 13.34 102,761 -0.24(-1.76%)
Apr 11, 2011 13.81 13.81 13.50 13.58 54,759 -0.23(-1.63%)
Apr 08, 2011 13.44 13.97 13.39 13.80 715,216 +0.36(+2.67%)
Apr 07, 2011 13.26 13.55 13.26 13.44 388,410 +0.15(+1.11%)
Apr 06, 2011 13.10 13.32 12.92 13.29 261,896 +0.27(+2.06%)
Apr 05, 2011 12.87 13.06 12.83 13.03 754,747 +0.17(+1.31%)
Apr 04, 2011 12.91 13.03 12.82 12.86 72,507 -0.03(-0.22%)
Apr 01, 2011 12.76 12.90 12.62 12.89 418,913 +0.20(+1.55%)
Mar 31, 2011 12.77 12.77 12.54 12.69 335,710 -0.11(-0.83%)
Mar 30, 2011 12.82 12.82 12.73 12.79 64,159 -0.03(-0.22%)
Mar 29, 2011 12.79 12.93 12.72 12.82 51,020 -0.01(-0.06%)
Mar 28, 2011 12.87 12.88 12.76 12.83 38,132 -0.05(-0.38%)
Mar 25, 2011 12.91 12.95 12.86 12.88 135,391 -0.01(-0.11%)
Mar 24, 2011 12.79 13.00 12.77 12.89 245,070 +0.03(+0.22%)
Mar 23, 2011 12.84 12.89 12.79 12.86 234,175 +0.01(+0.11%)
Mar 22, 2011 12.86 12.95 12.79 12.85 1,059,686 -0.04(-0.27%)
Mar 21, 2011 12.94 12.96 12.86 12.89 92,023 -0.15(-1.14%)
Mar 18, 2011 12.93 13.03 12.86 13.03 313,060 +0.20(+1.54%)
Mar 17, 2011 12.91 13.01 12.78 12.84 190,910 +0.04(+0.27%)
Mar 16, 2011 12.65 12.85 12.60 12.80 266,116 +0.12(+0.94%)
Mar 15, 2011 12.45 13.03 12.43 12.68 267,439 -0.35(-2.65%)
Mar 14, 2011 12.82 13.04 12.75 13.03 155,313 +0.20(+1.59%)
Mar 11, 2011 12.76 12.87 12.70 12.82 102,676 +0.00(+0.00%)
Mar 10, 2011 12.89 12.91 12.75 12.82 229,525 -0.17(-1.30%)
Mar 09, 2011 13.03 13.04 12.98 12.99 27,399 -0.04(-0.27%)
Mar 08, 2011 12.93 13.11 12.91 13.03 91,994 +0.09(+0.71%)
Mar 07, 2011 13.03 13.10 12.86 12.93 97,800 -0.10(-0.76%)
Mar 04, 2011 13.20 13.26 13.01 13.03 97,042 -0.15(-1.18%)
Mar 03, 2011 13.10 13.26 12.96 13.19 220,840 +0.15(+1.19%)
Mar 02, 2011 13.03 13.07 12.93 13.03 83,879 +0.00(+0.00%)
Mar 01, 2011 13.03 13.07 12.99 13.03 164,338 +0.01(+0.05%)
Feb 28, 2011 13.18 13.18 12.98 13.03 174,362 -0.09(-0.70%)
Feb 25, 2011 13.03 13.18 12.99 13.12 169,061 +0.08(+0.65%)
Feb 24, 2011 13.24 13.28 12.96 13.03 151,109 -0.23(-1.75%)
Feb 23, 2011 13.46 13.56 13.24 13.27 122,159 -0.23(-1.67%)
Feb 22, 2011 13.39 13.54 13.36 13.49 50,603 -0.05(-0.36%)
Feb 18, 2011 13.34 13.56 13.29 13.54 214,735 +0.20(+1.48%)
Feb 17, 2011 13.40 13.41 13.19 13.34 185,671 -0.03(-0.21%)
Feb 16, 2011 13.30 13.55 13.29 13.37 221,774 +0.08(+0.64%)
Feb 15, 2011 13.20 13.32 13.15 13.29 143,907 +0.06(+0.43%)
Feb 14, 2011 13.32 13.44 13.05 13.23 178,573 -0.13(-0.95%)
Feb 11, 2011 13.22 13.38 13.22 13.36 87,825 +0.13(+1.01%)
Feb 10, 2011 13.31 13.49 13.17 13.22 497,114 -0.11(-0.85%)
Feb 09, 2011 13.78 14.29 13.17 13.34 853,096 -0.30(-2.17%)
Feb 08, 2011 13.57 13.67 13.38 13.63 307,421 +0.07(+0.52%)
Feb 07, 2011 13.17 13.63 13.16 13.56 160,398 +0.35(+2.67%)
Feb 04, 2011 13.32 13.36 13.10 13.21 47,023 -0.02(-0.16%)
Feb 03, 2011 13.34 13.41 13.21 13.23 108,358 -0.16(-1.21%)
Feb 02, 2011 13.11 13.40 13.08 13.39 40,166 +0.22(+1.66%)
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.