Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Booz Allen Hamilton Holding Corp
(NY:
BAH
)
152.21
+0.48 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2013
9.299
9.560
9.264
9.475
480,124
+0.15(+1.59%)
Mar 27, 2013
9.320
9.327
9.243
9.327
339,864
-0.05(-0.53%)
Mar 26, 2013
9.207
9.398
9.200
9.377
375,196
+0.18(+1.92%)
Mar 25, 2013
9.377
9.377
9.144
9.200
236,598
-0.16(-1.66%)
Mar 22, 2013
9.525
9.560
9.299
9.355
204,549
-0.14(-1.48%)
Mar 21, 2013
9.320
9.563
9.285
9.496
278,354
+0.13(+1.35%)
Mar 20, 2013
9.370
9.448
9.355
9.370
272,001
+0.04(+0.45%)
Mar 19, 2013
9.384
9.419
9.327
9.327
389,613
-0.04(-0.45%)
Mar 18, 2013
9.193
9.391
9.151
9.370
327,881
+0.06(+0.61%)
Mar 15, 2013
8.954
9.334
8.954
9.313
981,553
+0.32(+3.53%)
Mar 14, 2013
8.918
9.021
8.904
8.996
599,115
+0.12(+1.35%)
Mar 13, 2013
8.918
8.954
8.841
8.876
356,902
-0.03(-0.32%)
Mar 12, 2013
8.897
8.989
8.862
8.904
316,669
+0.00(+0.00%)
Mar 11, 2013
8.975
8.975
8.869
8.904
424,390
-0.08(-0.94%)
Mar 08, 2013
8.982
9.010
8.925
8.989
406,814
+0.07(+0.79%)
Mar 07, 2013
8.890
8.918
8.862
8.918
315,422
+0.04(+0.48%)
Mar 06, 2013
8.954
8.961
8.834
8.876
327,788
-0.07(-0.79%)
Mar 05, 2013
8.904
8.989
8.876
8.947
436,162
+0.06(+0.71%)
Mar 04, 2013
8.897
8.939
8.820
8.883
358,397
-0.04(-0.40%)
Mar 01, 2013
8.989
9.073
8.820
8.918
644,800
-0.11(-1.17%)
Feb 28, 2013
9.137
9.236
8.954
9.024
521,875
-0.14(-1.54%)
Feb 27, 2013
9.003
9.183
9.003
9.165
442,554
+0.15(+1.64%)
Feb 26, 2013
9.045
9.088
8.918
9.017
1,003,280
-0.06(-0.62%)
Feb 22, 2013
9.024
9.116
9.024
9.073
325,320
+0.08(+0.86%)
Feb 21, 2013
9.116
9.123
8.841
8.996
966,438
-0.13(-1.47%)
Feb 20, 2013
9.285
9.285
9.080
9.130
359,491
-0.17(-1.82%)
Feb 19, 2013
9.059
9.306
9.052
9.299
841,257
+0.26(+2.89%)
Feb 15, 2013
8.975
9.130
8.911
9.038
695,062
+0.04(+0.47%)
Feb 14, 2013
9.130
9.147
8.950
8.996
453,838
-0.17(-1.85%)
Feb 13, 2013
9.334
9.405
9.151
9.165
474,049
-0.18(-1.89%)
Feb 12, 2013
9.292
9.447
9.165
9.341
444,452
+0.08(+0.84%)
Feb 11, 2013
9.377
9.433
9.250
9.264
264,364
-0.11(-1.20%)
Feb 08, 2013
9.391
9.514
9.292
9.377
272,676
+0.00(+0.00%)
Feb 07, 2013
9.412
9.511
9.214
9.377
321,769
-0.07(-0.75%)
Feb 06, 2013
9.525
9.623
9.447
9.447
364,300
+0.03(+0.30%)
Feb 04, 2013
9.659
9.659
9.341
9.419
912,687
-0.34(-3.47%)
Feb 01, 2013
9.785
9.821
9.687
9.757
622,501
-0.01(-0.14%)
Jan 31, 2013
9.652
9.814
9.440
9.771
793,145
+0.04(+0.43%)
Jan 30, 2013
10.03
10.06
9.687
9.729
1,025,292
-0.56(-5.41%)
Jan 29, 2013
10.26
10.30
9.983
10.29
770,652
+0.00(+0.00%)
Jan 28, 2013
10.43
10.48
10.14
10.29
442,878
-0.12(-1.15%)
Jan 25, 2013
10.34
10.49
10.32
10.41
188,377
+0.11(+1.10%)
Jan 24, 2013
10.25
10.34
10.20
10.29
323,622
+0.08(+0.83%)
Jan 23, 2013
10.29
10.31
10.12
10.21
205,854
-0.11(-1.02%)
Jan 22, 2013
10.26
10.36
10.24
10.31
151,129
+0.03(+0.27%)
Jan 18, 2013
10.24
10.34
10.15
10.29
149,580
+0.04(+0.34%)
Jan 17, 2013
10.12
10.40
10.07
10.25
389,365
+0.17(+1.68%)
Jan 16, 2013
10.17
10.33
10.03
10.08
672,834
-0.12(-1.17%)
Jan 15, 2013
10.10
10.20
9.976
10.20
419,274
+0.07(+0.70%)
Jan 14, 2013
10.19
10.19
10.03
10.13
372,368
-0.07(-0.69%)
Jan 11, 2013
10.35
10.46
10.13
10.20
336,948
-0.20(-1.90%)
Jan 10, 2013
10.11
10.44
9.997
10.40
518,616
-0.31(-2.90%)
Jan 09, 2013
10.50
10.73
10.45
10.71
400,989
+0.24(+2.29%)
Jan 08, 2013
10.38
10.51
10.31
10.47
330,337
+0.04(+0.41%)
Jan 07, 2013
10.41
10.43
10.23
10.43
350,256
-0.05(-0.47%)
Jan 04, 2013
10.26
10.52
10.23
10.48
693,715
+0.20(+1.99%)
Jan 03, 2013
10.17
10.32
10.07
10.27
475,032
+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
.