ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Booz Allen Hamilton Holding Corp (NY: BAH )

158.51 +6.15 (+4.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.26 12.41 12.19 12.24 2,269,453 +0.45(+3.82%)
Jun 26, 2013 11.78 11.91 11.65 11.79 448,821 +0.04(+0.36%)
Jun 25, 2013 12.03 12.09 11.73 11.75 551,997 -0.16(-1.36%)
Jun 24, 2013 11.95 12.08 11.74 11.91 709,856 -0.08(-0.65%)
Jun 21, 2013 12.05 12.12 11.94 11.99 660,300 -0.02(-0.18%)
Jun 20, 2013 12.05 12.22 11.86 12.01 700,761 -0.19(-1.56%)
Jun 19, 2013 12.22 12.28 12.01 12.20 459,969 +0.01(+0.12%)
Jun 18, 2013 12.11 12.28 12.10 12.19 322,515 +0.10(+0.82%)
Jun 17, 2013 12.19 12.29 12.00 12.09 278,444 +0.05(+0.41%)
Jun 14, 2013 11.80 12.11 11.76 12.04 404,860 +0.23(+1.97%)
Jun 13, 2013 11.62 12.08 11.62 11.81 741,312 +0.15(+1.33%)
Jun 12, 2013 11.96 11.96 11.63 11.65 834,985 -0.42(-3.50%)
Jun 11, 2013 12.25 12.31 12.05 12.08 850,634 -0.28(-2.28%)
Jun 10, 2013 12.42 12.48 12.05 12.36 1,907,341 -0.32(-2.56%)
Jun 07, 2013 12.61 12.86 12.50 12.68 649,320 +0.13(+1.01%)
Jun 06, 2013 12.24 12.60 12.24 12.55 423,093 +0.24(+1.94%)
Jun 05, 2013 12.49 12.59 12.31 12.31 189,816 -0.25(-1.96%)
Jun 04, 2013 12.27 12.65 12.27 12.56 298,917 +0.26(+2.12%)
Jun 03, 2013 12.29 12.36 12.18 12.30 534,459 +0.01(+0.11%)
May 31, 2013 12.17 12.40 12.09 12.29 447,045 +0.13(+1.04%)
May 30, 2013 12.26 12.29 12.09 12.16 1,087,780 -0.11(-0.86%)
May 29, 2013 12.49 12.55 12.17 12.27 1,385,243 -0.32(-2.52%)
May 28, 2013 12.83 13.05 12.53 12.58 1,692,930 -0.56(-4.24%)
May 24, 2013 12.91 13.14 12.67 13.14 524,922 +0.21(+1.64%)
May 23, 2013 12.94 13.08 12.87 12.93 1,520,299 -0.02(-0.16%)
May 22, 2013 12.38 13.20 12.03 12.95 2,017,013 +0.99(+8.31%)
May 21, 2013 11.89 11.98 11.80 11.96 466,099 +0.08(+0.71%)
May 20, 2013 11.65 11.93 11.57 11.87 426,616 +0.23(+2.00%)
May 17, 2013 11.44 11.73 11.41 11.64 219,008 +0.25(+2.16%)
May 16, 2013 11.34 11.46 11.32 11.39 312,417 +0.00(+0.00%)
May 15, 2013 11.46 11.52 11.38 11.39 274,851 +0.08(+0.75%)
May 13, 2013 11.28 11.43 11.22 11.31 125,651 +0.00(+0.00%)
May 10, 2013 11.40 11.41 11.27 11.31 184,186 -0.09(-0.80%)
May 09, 2013 11.40 11.43 11.28 11.40 378,599 -0.01(-0.12%)
May 08, 2013 10.93 11.43 10.88 11.41 469,603 +0.49(+4.52%)
May 07, 2013 10.79 10.93 10.79 10.92 175,420 +0.13(+1.17%)
May 06, 2013 10.93 10.96 10.64 10.79 328,984 -0.11(-0.97%)
May 03, 2013 10.85 11.04 10.76 10.90 370,701 +0.14(+1.31%)
May 02, 2013 10.79 10.79 10.50 10.76 358,710 +0.03(+0.26%)
May 01, 2013 10.66 10.88 10.58 10.73 498,194 +0.03(+0.26%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.