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
)
152.29
-0.26 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2013
9.130
9.229
8.947
9.018
522,251
-0.14(-1.54%)
Feb 27, 2013
8.996
9.176
8.996
9.158
442,873
+0.15(+1.64%)
Feb 26, 2013
9.039
9.081
8.912
9.011
1,004,004
-0.06(-0.62%)
Feb 22, 2013
9.018
9.109
9.018
9.067
325,554
+0.08(+0.86%)
Feb 21, 2013
9.109
9.116
8.834
8.989
967,135
-0.13(-1.47%)
Feb 20, 2013
9.278
9.279
9.074
9.123
359,750
-0.17(-1.82%)
Feb 19, 2013
9.053
9.299
9.046
9.292
841,864
+0.26(+2.89%)
Feb 15, 2013
8.968
9.123
8.905
9.032
695,563
+0.04(+0.47%)
Feb 14, 2013
9.123
9.141
8.944
8.989
454,165
-0.17(-1.85%)
Feb 13, 2013
9.328
9.398
9.144
9.158
474,391
-0.18(-1.89%)
Feb 12, 2013
9.285
9.440
9.158
9.335
444,773
+0.08(+0.84%)
Feb 11, 2013
9.370
9.426
9.243
9.257
264,555
-0.11(-1.20%)
Feb 08, 2013
9.384
9.507
9.285
9.370
272,873
+0.00(+0.00%)
Feb 07, 2013
9.405
9.504
9.208
9.370
322,001
-0.07(-0.75%)
Feb 06, 2013
9.518
9.616
9.440
9.440
364,562
+0.03(+0.30%)
Feb 04, 2013
9.652
9.652
9.335
9.412
913,344
-0.34(-3.47%)
Feb 01, 2013
9.778
9.814
9.680
9.750
622,950
-0.01(-0.14%)
Jan 31, 2013
9.645
9.807
9.433
9.764
793,717
+0.04(+0.43%)
Jan 30, 2013
10.02
10.05
9.680
9.722
1,026,031
-0.56(-5.41%)
Jan 29, 2013
10.25
10.29
9.976
10.28
771,207
+0.00(+0.00%)
Jan 28, 2013
10.43
10.48
10.13
10.28
443,197
-0.12(-1.15%)
Jan 25, 2013
10.33
10.48
10.31
10.40
188,513
+0.11(+1.10%)
Jan 24, 2013
10.24
10.34
10.19
10.29
323,855
+0.08(+0.83%)
Jan 23, 2013
10.29
10.30
10.11
10.20
206,002
-0.11(-1.03%)
Jan 22, 2013
10.26
10.35
10.23
10.31
151,238
+0.03(+0.27%)
Jan 18, 2013
10.24
10.34
10.14
10.28
149,688
+0.04(+0.34%)
Jan 17, 2013
10.12
10.39
10.07
10.24
389,645
+0.17(+1.68%)
Jan 16, 2013
10.16
10.32
10.03
10.07
673,319
-0.12(-1.18%)
Jan 15, 2013
10.10
10.19
9.969
10.19
419,576
+0.07(+0.70%)
Jan 14, 2013
10.18
10.18
10.03
10.12
372,636
-0.07(-0.69%)
Jan 11, 2013
10.34
10.45
10.12
10.19
337,191
-0.20(-1.90%)
Jan 10, 2013
10.10
10.44
9.990
10.39
518,990
-0.31(-2.90%)
Jan 09, 2013
10.49
10.72
10.44
10.70
401,278
+0.24(+2.29%)
Jan 08, 2013
10.38
10.50
10.31
10.46
330,575
+0.04(+0.41%)
Jan 07, 2013
10.40
10.43
10.22
10.42
350,508
-0.05(-0.47%)
Jan 04, 2013
10.26
10.51
10.22
10.47
694,215
+0.20(+1.99%)
Jan 03, 2013
10.16
10.31
10.06
10.26
475,375
+0.06(+0.55%)
Jan 02, 2013
10.12
10.25
9.807
10.21
619,462
+0.40(+4.09%)
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%)
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
.