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 (%)
Oct 31, 2012
8.911
9.595
8.869
9.433
1,210,699
+0.59(+6.61%)
Oct 26, 2012
8.721
8.848
8.848
8.848
527,231
+0.13(+1.54%)
Oct 25, 2012
8.721
8.834
8.594
8.714
584,267
+0.06(+0.65%)
Oct 24, 2012
8.784
9.052
8.608
8.657
615,816
+0.01(+0.16%)
Oct 23, 2012
8.728
8.742
8.545
8.643
510,195
-0.06(-0.73%)
Oct 19, 2012
8.968
9.003
8.693
8.707
1,267,063
-0.23(-2.53%)
Oct 18, 2012
9.073
9.073
8.932
8.932
504,821
-0.15(-1.63%)
Oct 17, 2012
9.137
9.236
9.073
9.080
397,325
-0.06(-0.69%)
Oct 16, 2012
9.130
9.278
8.932
9.144
753,245
+0.16(+1.81%)
Oct 15, 2012
8.947
9.080
8.891
8.982
596,351
+0.04(+0.39%)
Oct 12, 2012
8.982
9.017
8.876
8.947
328,161
-0.02(-0.24%)
Oct 11, 2012
8.883
9.024
8.883
8.968
578,948
+0.13(+1.44%)
Oct 10, 2012
8.848
9.116
8.784
8.841
1,571,457
-0.33(-3.61%)
Oct 09, 2012
9.250
9.278
9.066
9.172
270,368
-0.11(-1.21%)
Oct 08, 2012
9.264
9.334
9.095
9.285
412,004
-0.01(-0.08%)
Oct 05, 2012
9.320
9.433
9.243
9.292
601,138
-0.02(-0.23%)
Oct 04, 2012
9.243
9.348
9.095
9.313
2,073,632
-0.42(-4.34%)
Oct 03, 2012
9.771
9.814
9.595
9.736
679,413
-0.04(-0.43%)
Oct 02, 2012
9.785
9.849
9.736
9.778
757,544
+0.02(+0.22%)
Oct 01, 2012
9.771
9.835
9.729
9.757
967,776
-0.01(-0.07%)
Sep 28, 2012
9.722
9.807
9.673
9.764
451,323
+0.01(+0.07%)
Sep 27, 2012
9.793
9.828
9.695
9.757
475,339
+0.06(+0.58%)
Sep 26, 2012
9.673
9.701
9.419
9.701
512,528
+0.01(+0.07%)
Sep 25, 2012
9.814
9.870
9.659
9.694
467,218
-0.12(-1.22%)
Sep 24, 2012
9.680
9.877
9.680
9.814
553,103
+0.08(+0.87%)
Sep 21, 2012
9.701
9.793
9.595
9.729
508,582
+0.05(+0.51%)
Sep 20, 2012
9.602
9.715
9.574
9.680
399,950
-0.04(-0.44%)
Sep 19, 2012
9.468
9.778
9.447
9.722
491,522
+0.13(+1.40%)
Sep 18, 2012
9.546
9.609
9.503
9.588
281,836
-0.01(-0.07%)
Sep 17, 2012
9.581
9.666
9.489
9.595
285,507
-0.03(-0.29%)
Sep 14, 2012
9.426
9.644
9.327
9.623
868,961
+0.23(+2.40%)
Sep 13, 2012
9.172
9.454
9.158
9.398
1,077,857
-0.01(-0.15%)
Sep 12, 2012
9.391
9.447
9.271
9.412
679,702
+0.07(+0.75%)
Sep 11, 2012
9.306
9.489
9.221
9.341
622,973
+0.05(+0.53%)
Sep 10, 2012
8.862
9.489
8.813
9.292
1,537,201
+0.47(+5.36%)
Sep 07, 2012
8.657
8.827
8.605
8.820
489,571
+0.19(+2.21%)
Sep 06, 2012
8.474
8.686
8.457
8.629
1,192,598
+0.24(+2.86%)
Sep 05, 2012
8.516
8.594
8.361
8.390
755,387
-0.10(-1.16%)
Sep 04, 2012
8.467
8.756
8.354
8.488
1,278,822
-4.46(-34.42%)
Aug 31, 2012
13.13
13.13
12.67
12.94
697,301
-0.09(-0.70%)
Aug 30, 2012
13.02
13.11
12.92
13.04
249,119
-0.08(-0.59%)
Aug 29, 2012
13.06
13.19
13.05
13.11
207,953
+0.02(+0.16%)
Aug 27, 2012
13.04
13.22
12.98
13.09
305,223
+0.12(+0.92%)
Aug 24, 2012
12.85
13.06
12.72
12.97
395,753
+0.13(+1.04%)
Aug 23, 2012
12.93
12.93
12.70
12.84
404,155
-0.08(-0.65%)
Aug 22, 2012
13.00
13.00
12.87
12.92
214,347
-0.06(-0.49%)
Aug 21, 2012
13.04
13.16
12.92
12.99
253,460
-0.06(-0.49%)
Aug 20, 2012
13.29
13.30
12.95
13.05
384,023
-0.27(-2.01%)
Aug 17, 2012
13.38
13.42
13.25
13.32
183,323
-0.06(-0.42%)
Aug 16, 2012
13.42
13.49
13.24
13.37
408,441
-0.06(-0.47%)
Aug 15, 2012
13.40
13.56
13.35
13.44
918,572
+0.07(+0.53%)
Aug 14, 2012
13.40
13.40
13.29
13.37
500,643
-0.01(-0.11%)
Aug 13, 2012
13.16
13.40
13.16
13.38
401,833
+0.23(+1.71%)
Aug 10, 2012
13.07
13.25
13.03
13.16
844,288
+0.04(+0.32%)
Aug 09, 2012
12.76
13.11
12.73
13.11
988,263
+0.38(+2.99%)
Aug 08, 2012
12.65
12.76
12.49
12.73
485,211
+0.12(+0.95%)
Aug 07, 2012
12.50
12.65
12.49
12.61
542,986
+0.08(+0.68%)
Aug 06, 2012
12.33
12.66
12.30
12.53
908,894
+0.23(+1.83%)
Aug 03, 2012
12.34
12.50
12.25
12.30
398,370
+0.09(+0.75%)
Aug 02, 2012
12.30
12.43
12.13
12.21
550,598
-0.13(-1.03%)
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
.