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
)
154.60
-3.91 (-2.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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
9.588
9.835
9.532
9.814
359,719
+0.22(+2.28%)
Dec 28, 2012
9.602
9.764
9.567
9.595
328,283
-0.08(-0.80%)
Dec 27, 2012
9.757
9.807
9.496
9.673
325,315
-0.11(-1.15%)
Dec 26, 2012
9.884
9.926
9.757
9.785
159,618
-0.10(-1.00%)
Dec 24, 2012
9.934
10.05
9.867
9.884
238,607
-0.09(-0.92%)
Dec 21, 2012
9.870
9.990
9.828
9.976
502,872
+0.01(+0.07%)
Dec 20, 2012
9.997
10.10
9.842
9.969
430,084
-0.06(-0.63%)
Dec 19, 2012
10.05
10.13
9.958
10.03
251,459
-0.03(-0.28%)
Dec 18, 2012
9.997
10.07
9.905
10.06
312,378
+0.07(+0.71%)
Dec 17, 2012
9.997
10.10
9.884
9.990
307,901
+0.05(+0.50%)
Dec 14, 2012
10.05
10.09
9.919
9.941
574,335
-0.12(-1.19%)
Dec 13, 2012
10.17
10.28
9.990
10.06
571,005
-0.11(-1.04%)
Dec 12, 2012
10.30
10.33
10.07
10.17
924,528
-0.08(-0.83%)
Dec 11, 2012
10.38
10.41
10.10
10.25
797,707
-0.08(-0.82%)
Dec 10, 2012
10.07
10.39
9.991
10.34
788,046
+0.27(+2.66%)
Dec 07, 2012
10.12
10.25
9.983
10.07
847,928
-0.01(-0.14%)
Dec 06, 2012
9.807
10.10
9.764
10.08
1,497,557
+0.25(+2.51%)
Dec 05, 2012
9.905
9.962
9.757
9.835
698,361
-0.10(-0.99%)
Dec 04, 2012
9.835
9.962
9.835
9.934
416,479
+0.06(+0.57%)
Nov 30, 2012
9.905
9.926
9.715
9.877
671,712
-0.02(-0.21%)
Nov 29, 2012
9.898
9.926
9.828
9.898
376,450
+0.03(+0.29%)
Nov 28, 2012
9.863
9.904
9.750
9.870
609,571
-0.04(-0.43%)
Nov 27, 2012
10.02
10.02
9.863
9.912
626,509
-0.09(-0.92%)
Nov 26, 2012
9.934
10.10
9.905
10.00
564,732
+0.04(+0.35%)
Nov 23, 2012
9.793
10.02
9.785
9.969
109,870
+0.18(+1.87%)
Nov 21, 2012
9.771
9.870
9.729
9.785
207,282
-0.01(-0.07%)
Nov 20, 2012
9.729
9.849
9.695
9.793
362,780
+0.08(+0.87%)
Nov 19, 2012
9.687
9.863
9.652
9.708
555,384
+0.08(+0.88%)
Nov 16, 2012
9.489
9.630
9.440
9.623
356,260
+0.14(+1.49%)
Nov 15, 2012
9.560
9.743
9.461
9.482
315,210
-0.13(-1.32%)
Nov 14, 2012
9.785
9.905
9.539
9.609
843,212
-0.18(-1.80%)
Nov 13, 2012
9.623
9.870
9.532
9.785
668,790
+0.14(+1.46%)
Nov 12, 2012
9.708
9.842
9.630
9.644
394,037
-0.07(-0.73%)
Nov 09, 2012
9.687
9.793
9.609
9.715
878,029
+0.04(+0.36%)
Nov 08, 2012
9.560
9.754
9.461
9.680
557,080
+0.06(+0.59%)
Nov 07, 2012
9.870
10.00
9.560
9.623
792,768
-0.37(-3.74%)
Nov 06, 2012
9.962
10.02
9.835
9.997
993,882
+0.04(+0.35%)
Nov 05, 2012
9.919
10.10
9.870
9.962
516,455
+0.00(+0.00%)
Nov 02, 2012
10.07
10.07
9.863
9.962
701,125
-0.06(-0.56%)
Nov 01, 2012
9.595
10.03
9.491
10.02
1,368,500
+0.59(+6.20%)
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%)
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
.