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 (%)
Apr 30, 2013
10.60
10.76
10.53
10.70
717,257
+0.13(+1.27%)
Apr 29, 2013
10.30
10.57
10.26
10.57
569,125
+0.34(+3.31%)
Apr 26, 2013
10.24
10.29
10.15
10.23
160,994
-0.01(-0.14%)
Apr 25, 2013
10.15
10.37
10.13
10.24
270,755
+0.11(+1.04%)
Apr 24, 2013
10.00
10.14
9.990
10.14
255,985
+0.13(+1.27%)
Apr 23, 2013
9.856
10.02
9.821
10.01
183,952
+0.23(+2.38%)
Apr 22, 2013
9.764
9.828
9.630
9.778
237,742
+0.01(+0.14%)
Apr 19, 2013
9.785
9.796
9.673
9.764
176,595
+0.03(+0.29%)
Apr 18, 2013
9.708
9.775
9.623
9.736
340,074
+0.08(+0.88%)
Apr 17, 2013
9.609
9.673
9.542
9.652
373,242
-0.04(-0.44%)
Apr 16, 2013
9.659
9.778
9.609
9.694
297,067
+0.10(+1.03%)
Apr 15, 2013
9.863
9.870
9.518
9.595
714,221
-0.29(-2.92%)
Apr 12, 2013
9.856
9.905
9.822
9.884
266,928
+0.00(+0.00%)
Apr 11, 2013
9.947
10.04
9.870
9.884
328,221
-0.08(-0.78%)
Apr 10, 2013
9.680
10.12
9.676
9.962
751,305
+0.29(+2.99%)
Apr 09, 2013
9.454
9.715
9.391
9.673
504,469
+0.24(+2.54%)
Apr 08, 2013
9.208
9.447
9.180
9.433
269,980
+0.23(+2.45%)
Apr 05, 2013
9.053
9.236
8.919
9.208
374,283
+0.06(+0.62%)
Apr 04, 2013
9.109
9.158
9.011
9.151
360,179
+0.06(+0.70%)
Apr 03, 2013
9.426
9.426
9.067
9.088
521,405
-0.34(-3.59%)
Apr 02, 2013
9.546
9.553
9.335
9.426
275,061
-0.05(-0.52%)
Apr 01, 2013
9.475
9.497
9.289
9.475
352,657
+0.01(+0.07%)
Mar 28, 2013
9.292
9.553
9.257
9.468
480,471
+0.15(+1.59%)
Mar 27, 2013
9.313
9.320
9.236
9.320
340,109
-0.05(-0.53%)
Mar 26, 2013
9.201
9.391
9.194
9.370
375,466
+0.18(+1.92%)
Mar 25, 2013
9.370
9.370
9.137
9.194
236,769
-0.15(-1.66%)
Mar 22, 2013
9.518
9.553
9.292
9.349
204,696
-0.14(-1.48%)
Mar 21, 2013
9.313
9.556
9.278
9.490
278,555
+0.13(+1.35%)
Mar 20, 2013
9.363
9.442
9.349
9.363
272,197
+0.04(+0.45%)
Mar 19, 2013
9.377
9.412
9.320
9.320
389,894
-0.04(-0.45%)
Mar 18, 2013
9.187
9.384
9.144
9.363
328,118
+0.06(+0.61%)
Mar 15, 2013
8.947
9.328
8.947
9.306
982,260
+0.32(+3.53%)
Mar 14, 2013
8.912
9.014
8.898
8.989
599,547
+0.12(+1.35%)
Mar 13, 2013
8.912
8.947
8.834
8.870
357,160
-0.03(-0.32%)
Mar 12, 2013
8.891
8.982
8.856
8.898
316,897
+0.00(+0.00%)
Mar 11, 2013
8.968
8.968
8.863
8.898
424,696
-0.08(-0.94%)
Mar 08, 2013
8.975
9.003
8.919
8.982
407,107
+0.07(+0.79%)
Mar 07, 2013
8.884
8.912
8.856
8.912
315,649
+0.04(+0.48%)
Mar 06, 2013
8.947
8.954
8.827
8.870
328,024
-0.07(-0.79%)
Mar 05, 2013
8.898
8.982
8.870
8.940
436,476
+0.06(+0.71%)
Mar 04, 2013
8.891
8.933
8.813
8.877
358,656
-0.04(-0.40%)
Mar 01, 2013
8.982
9.067
8.813
8.912
645,265
-0.11(-1.17%)
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%)
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
.