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 (%)
Jan 31, 2013
9.652
9.814
9.440
9.771
793,145
+0.04(+0.43%)
Jan 30, 2013
10.03
10.06
9.687
9.729
1,025,292
-0.56(-5.41%)
Jan 29, 2013
10.26
10.30
9.983
10.29
770,652
+0.00(+0.00%)
Jan 28, 2013
10.43
10.48
10.14
10.29
442,878
-0.12(-1.15%)
Jan 25, 2013
10.34
10.49
10.32
10.41
188,377
+0.11(+1.10%)
Jan 24, 2013
10.25
10.34
10.20
10.29
323,622
+0.08(+0.83%)
Jan 23, 2013
10.29
10.31
10.12
10.21
205,854
-0.11(-1.02%)
Jan 22, 2013
10.26
10.36
10.24
10.31
151,129
+0.03(+0.27%)
Jan 18, 2013
10.24
10.34
10.15
10.29
149,580
+0.04(+0.34%)
Jan 17, 2013
10.12
10.40
10.07
10.25
389,365
+0.17(+1.68%)
Jan 16, 2013
10.17
10.33
10.03
10.08
672,834
-0.12(-1.17%)
Jan 15, 2013
10.10
10.20
9.976
10.20
419,274
+0.07(+0.70%)
Jan 14, 2013
10.19
10.19
10.03
10.13
372,368
-0.07(-0.69%)
Jan 11, 2013
10.35
10.46
10.13
10.20
336,948
-0.20(-1.90%)
Jan 10, 2013
10.11
10.44
9.997
10.40
518,616
-0.31(-2.90%)
Jan 09, 2013
10.50
10.73
10.45
10.71
400,989
+0.24(+2.29%)
Jan 08, 2013
10.38
10.51
10.31
10.47
330,337
+0.04(+0.41%)
Jan 07, 2013
10.41
10.43
10.23
10.43
350,256
-0.05(-0.47%)
Jan 04, 2013
10.26
10.52
10.23
10.48
693,715
+0.20(+1.99%)
Jan 03, 2013
10.17
10.32
10.07
10.27
475,032
+0.06(+0.55%)
Jan 02, 2013
10.12
10.26
9.814
10.22
619,016
+0.40(+4.09%)
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%)
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
.