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
)
158.51
+6.15 (+4.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2012
9.581
9.828
9.525
9.807
359,979
+0.22(+2.28%)
Dec 28, 2012
9.595
9.757
9.560
9.588
328,519
-0.08(-0.80%)
Dec 27, 2012
9.750
9.800
9.490
9.666
325,550
-0.11(-1.15%)
Dec 26, 2012
9.877
9.919
9.750
9.778
159,734
-0.10(-1.00%)
Dec 24, 2012
9.926
10.04
9.859
9.877
238,779
-0.09(-0.92%)
Dec 21, 2012
9.863
9.983
9.821
9.969
503,234
+0.01(+0.07%)
Dec 20, 2012
9.990
10.09
9.835
9.962
430,394
-0.06(-0.63%)
Dec 19, 2012
10.04
10.12
9.951
10.03
251,640
-0.03(-0.28%)
Dec 18, 2012
9.990
10.06
9.898
10.05
312,603
+0.07(+0.71%)
Dec 17, 2012
9.990
10.10
9.877
9.983
308,123
+0.05(+0.50%)
Dec 14, 2012
10.04
10.08
9.912
9.933
574,749
-0.12(-1.19%)
Dec 13, 2012
10.16
10.27
9.983
10.05
571,416
-0.11(-1.04%)
Dec 12, 2012
10.29
10.32
10.07
10.16
925,194
-0.08(-0.83%)
Dec 11, 2012
10.38
10.41
10.09
10.24
798,282
-0.08(-0.82%)
Dec 10, 2012
10.06
10.38
9.984
10.33
788,614
+0.27(+2.66%)
Dec 07, 2012
10.12
10.24
9.976
10.06
848,539
-0.01(-0.14%)
Dec 06, 2012
9.800
10.10
9.757
10.07
1,498,636
+0.25(+2.51%)
Dec 05, 2012
9.898
9.955
9.750
9.828
698,865
-0.10(-0.99%)
Dec 04, 2012
9.828
9.954
9.828
9.926
416,780
+0.06(+0.57%)
Nov 30, 2012
9.898
9.919
9.708
9.870
672,196
-0.02(-0.21%)
Nov 29, 2012
9.891
9.919
9.821
9.891
376,721
+0.03(+0.29%)
Nov 28, 2012
9.856
9.897
9.743
9.863
610,010
-0.04(-0.43%)
Nov 27, 2012
10.01
10.01
9.856
9.905
626,961
-0.09(-0.92%)
Nov 26, 2012
9.926
10.10
9.898
9.997
565,140
+0.04(+0.35%)
Nov 23, 2012
9.785
10.01
9.778
9.962
109,949
+0.18(+1.87%)
Nov 21, 2012
9.764
9.863
9.722
9.778
207,431
-0.01(-0.07%)
Nov 20, 2012
9.722
9.842
9.688
9.785
363,042
+0.08(+0.87%)
Nov 19, 2012
9.680
9.856
9.645
9.701
555,784
+0.08(+0.88%)
Nov 16, 2012
9.483
9.623
9.433
9.616
356,517
+0.14(+1.49%)
Nov 15, 2012
9.553
9.736
9.454
9.475
315,438
-0.13(-1.32%)
Nov 14, 2012
9.778
9.898
9.532
9.602
843,820
-0.18(-1.80%)
Nov 13, 2012
9.616
9.863
9.525
9.778
669,272
+0.14(+1.46%)
Nov 12, 2012
9.701
9.835
9.623
9.638
394,321
-0.07(-0.73%)
Nov 09, 2012
9.680
9.785
9.602
9.708
878,661
+0.04(+0.36%)
Nov 08, 2012
9.553
9.747
9.454
9.673
557,482
+0.06(+0.59%)
Nov 07, 2012
9.863
9.997
9.553
9.616
793,340
-0.37(-3.74%)
Nov 06, 2012
9.955
10.01
9.828
9.990
994,598
+0.04(+0.35%)
Nov 05, 2012
9.912
10.09
9.863
9.955
516,827
+0.00(+0.00%)
Nov 02, 2012
10.06
10.07
9.856
9.955
701,630
-0.06(-0.56%)
Nov 01, 2012
9.588
10.03
9.484
10.01
1,369,486
+0.58(+6.20%)
Oct 31, 2012
8.905
9.588
8.863
9.426
1,211,572
+0.58(+6.61%)
Oct 26, 2012
8.715
8.841
8.841
8.841
527,611
+0.13(+1.54%)
Oct 25, 2012
8.715
8.827
8.588
8.708
584,688
+0.06(+0.65%)
Oct 24, 2012
8.778
9.046
8.602
8.651
616,260
+0.01(+0.16%)
Oct 23, 2012
8.722
8.736
8.538
8.637
510,563
-0.06(-0.73%)
Oct 19, 2012
8.961
8.996
8.686
8.701
1,267,977
-0.23(-2.53%)
Oct 18, 2012
9.067
9.067
8.926
8.926
505,185
-0.15(-1.63%)
Oct 17, 2012
9.130
9.229
9.067
9.074
397,611
-0.06(-0.69%)
Oct 16, 2012
9.123
9.271
8.926
9.137
753,788
+0.16(+1.81%)
Oct 15, 2012
8.940
9.074
8.885
8.975
596,781
+0.04(+0.39%)
Oct 12, 2012
8.975
9.011
8.870
8.940
328,397
-0.02(-0.24%)
Oct 11, 2012
8.877
9.018
8.877
8.961
579,365
+0.13(+1.44%)
Oct 10, 2012
8.841
9.109
8.778
8.834
1,572,590
-0.33(-3.61%)
Oct 09, 2012
9.243
9.271
9.060
9.165
270,563
-0.11(-1.21%)
Oct 08, 2012
9.257
9.328
9.088
9.278
412,301
-0.01(-0.08%)
Oct 05, 2012
9.313
9.426
9.236
9.285
601,571
-0.02(-0.23%)
Oct 04, 2012
9.236
9.342
9.088
9.306
2,075,126
-0.42(-4.34%)
Oct 03, 2012
9.764
9.807
9.588
9.729
679,902
-0.04(-0.43%)
Oct 02, 2012
9.778
9.842
9.729
9.771
758,090
+0.02(+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
.