Booz Allen Hamilton Holding Corp (NY: BAH )

85.41 USD -1.28 (-1.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.05 14.08 13.78 14.01 473,560 -0.03(-0.21%)
Nov 29, 2012 14.04 14.08 13.94 14.04 265,399 +0.04(+0.29%)
Nov 28, 2012 13.99 14.05 13.83 14.00 429,750 -0.06(-0.43%)
Nov 27, 2012 14.21 14.21 13.99 14.06 441,692 -0.13(-0.92%)
Nov 26, 2012 14.09 14.33 14.05 14.19 398,139 +0.05(+0.35%)
Nov 23, 2012 13.89 14.21 13.88 14.14 77,459 +0.26(+1.87%)
Nov 21, 2012 13.86 14.00 13.80 13.88 146,135 -0.01(-0.07%)
Nov 20, 2012 13.80 13.97 13.75 13.89 255,762 +0.12(+0.87%)
Nov 19, 2012 13.74 13.99 13.69 13.77 391,548 +0.12(+0.88%)
Nov 16, 2012 13.46 13.66 13.39 13.65 251,165 +0.20(+1.49%)
Nov 15, 2012 13.56 13.82 13.42 13.45 222,225 -0.18(-1.32%)
Nov 14, 2012 13.88 14.05 13.53 13.63 594,468 -0.25(-1.80%)
Nov 13, 2012 13.65 14.00 13.52 13.88 471,500 +0.20(+1.46%)
Nov 12, 2012 13.77 13.96 13.66 13.68 277,798 -0.10(-0.73%)
Nov 09, 2012 13.74 13.89 13.63 13.78 619,014 +0.05(+0.36%)
Nov 08, 2012 13.56 13.84 13.42 13.73 392,744 +0.08(+0.59%)
Nov 07, 2012 14.00 14.19 13.56 13.65 558,905 -0.53(-3.74%)
Nov 06, 2012 14.13 14.21 13.95 14.18 700,691 +0.05(+0.35%)
Nov 05, 2012 14.07 14.32 14.00 14.13 364,103 +0.00(+0.00%)
Nov 02, 2012 14.28 14.29 13.99 14.13 494,296 -0.08(-0.56%)
Nov 01, 2012 13.61 14.23 13.46 14.21 964,798 +0.83(+6.20%)
Oct 31, 2012 12.64 13.61 12.58 13.38 853,548 +0.83(+6.61%)
Oct 26, 2012 12.37 12.55 12.55 12.55 371,700 +0.19(+1.54%)
Oct 25, 2012 12.37 12.53 12.19 12.36 411,911 +0.08(+0.65%)
Oct 24, 2012 12.46 12.84 12.21 12.28 434,153 +0.02(+0.16%)
Oct 23, 2012 12.38 12.40 12.12 12.26 359,690 -0.09(-0.73%)
Oct 19, 2012 12.72 12.77 12.33 12.35 893,285 -0.32(-2.53%)
Oct 18, 2012 12.87 12.87 12.67 12.67 355,901 -0.21(-1.63%)
Oct 17, 2012 12.96 13.10 12.87 12.88 280,116 -0.09(-0.69%)
Oct 16, 2012 12.95 13.16 12.67 12.97 531,041 +0.23(+1.81%)
Oct 15, 2012 12.69 12.88 12.61 12.74 420,430 +0.05(+0.39%)
Oct 12, 2012 12.74 12.79 12.59 12.69 231,355 -0.03(-0.24%)
Oct 11, 2012 12.60 12.80 12.60 12.72 408,161 +0.18(+1.44%)
Oct 10, 2012 12.55 12.93 12.46 12.54 1,107,884 -0.47(-3.61%)
Oct 09, 2012 13.12 13.16 12.86 13.01 190,611 -0.16(-1.21%)
Oct 08, 2012 13.14 13.24 12.90 13.17 290,465 -0.01(-0.08%)
Oct 05, 2012 13.22 13.38 13.11 13.18 423,805 -0.03(-0.23%)
Oct 04, 2012 13.11 13.26 12.90 13.21 1,461,919 -0.60(-4.34%)
Oct 03, 2012 13.86 13.92 13.61 13.81 478,989 -0.06(-0.43%)
Oct 02, 2012 13.88 13.97 13.81 13.87 534,072 +0.03(+0.22%)
Oct 01, 2012 13.86 13.95 13.80 13.84 682,286 -0.01(-0.07%)
Sep 28, 2012 13.79 13.91 13.72 13.85 318,185 +0.01(+0.07%)
Sep 27, 2012 13.89 13.94 13.75 13.84 335,116 +0.08(+0.58%)
Sep 26, 2012 13.72 13.76 13.36 13.76 361,335 +0.01(+0.07%)
Sep 25, 2012 13.92 14.00 13.70 13.75 329,391 -0.17(-1.22%)
Sep 24, 2012 13.73 14.01 13.73 13.92 389,940 +0.12(+0.87%)
Sep 21, 2012 13.76 13.89 13.61 13.80 358,553 +0.07(+0.51%)
Sep 20, 2012 13.62 13.78 13.58 13.73 281,967 -0.06(-0.44%)
Sep 19, 2012 13.43 13.87 13.40 13.79 346,525 +0.19(+1.40%)
Sep 18, 2012 13.54 13.63 13.48 13.60 198,696 -0.01(-0.07%)
Sep 17, 2012 13.59 13.71 13.46 13.61 201,284 -0.04(-0.29%)
Sep 14, 2012 13.37 13.68 13.23 13.65 612,621 +0.32(+2.40%)
Sep 13, 2012 13.01 13.41 12.99 13.33 759,894 -0.02(-0.15%)
Sep 12, 2012 13.32 13.40 13.15 13.35 479,193 +0.10(+0.75%)
Sep 11, 2012 13.20 13.46 13.08 13.25 439,199 +0.07(+0.53%)
Sep 10, 2012 12.57 13.46 12.50 13.18 1,083,733 +0.67(+5.36%)
Sep 07, 2012 12.28 12.52 12.21 12.51 345,150 +0.27(+2.21%)
Sep 06, 2012 12.02 12.32 11.99 12.24 840,787 +0.34(+2.86%)
Sep 05, 2012 12.08 12.19 11.86 11.90 532,551 -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.