$26.04 +0.18 (%) Booz Allen Hamilton Holding Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAH historical data

Date Open High Low Close Volume
11/21/201426.0526.3325.9226.04671,003
11/20/201425.9426.0025.7825.86472,277
11/19/201426.3126.3326.0126.03401,689
11/18/201426.4126.6126.3026.31347,099
11/17/201426.3926.6026.2926.42395,782
11/14/201426.6126.8226.4126.46641,412
11/13/201426.2526.8326.2126.551,600,819
11/12/201426.1026.2125.9526.201,086,668
11/11/201425.9026.1325.8426.091,046,514
11/10/201425.7126.0525.7125.861,591,816
11/7/201425.3625.8825.2225.741,761,012
11/6/201425.2125.4025.0625.364,593,482
11/5/201426.3126.4926.2026.31594,100
11/4/201426.3926.6526.2726.29273,798
11/3/201426.4126.5926.3126.50555,717
10/31/201426.0526.6626.0126.35778,580
10/30/201425.3426.2225.1925.97892,306
10/29/201426.1126.1724.9425.191,357,948
10/28/201425.8226.4425.7826.18892,226
10/27/201425.6525.8125.3925.75354,487
10/24/201425.2625.7425.2225.72275,255
10/23/201425.6325.7025.2925.33541,264
10/22/201425.4526.0025.4325.47745,613
10/21/201425.1125.5525.0625.39532,015
10/20/201425.2825.4124.8525.08647,424
10/17/201425.0125.4124.9225.33498,268
10/16/201424.7525.0924.3324.85529,331
10/15/201424.9925.0524.6724.851,031,196
10/14/201424.7625.1324.6624.94915,657
10/13/201424.5524.8924.4024.71830,242
10/10/201424.7025.0124.4424.45724,184
10/9/201424.8825.0624.6224.72620,833
10/8/201424.6225.0424.4124.98671,392
10/7/201424.4724.8724.2624.62603,889
10/6/201424.7825.0024.5624.60680,654
10/3/201424.6925.0924.4724.761,925,108
10/2/201423.9324.2223.6524.13888,607
10/1/201423.4023.8623.2723.79770,286
9/30/201423.3023.5923.2323.40443,619
9/29/201423.2223.4823.0723.32359,856
9/26/201423.3123.5623.1723.37483,364
9/25/201423.2023.2722.8123.25932,455
9/24/201423.5223.5923.1023.29528,598
9/23/201423.9124.0223.4523.46893,674
9/22/201424.0224.2023.8623.90551,953
9/19/201424.2224.5123.9724.04500,775
9/18/201423.8524.3523.7224.15618,392
9/17/201423.4923.9623.4623.86572,886
9/16/201423.2423.5423.2023.43413,886
9/15/201423.5123.8523.1223.23815,375
9/12/201422.8122.8122.3622.58562,153
9/11/201422.6422.9522.5822.85471,951
9/10/201422.2722.7022.2722.64428,846
9/9/201422.7422.7522.2722.30372,390
9/8/201422.8022.9222.6422.71255,429
9/5/201422.6522.9122.6022.83403,725
9/4/201422.5122.8022.5122.60491,293
9/3/201422.7522.9722.4822.50618,059
9/2/201422.2422.7222.1722.69723,971
8/29/201422.1822.3722.1222.18624,146
8/28/201422.1122.2622.0222.07604,278
8/27/201422.0722.3221.9822.161,219,745
8/26/201421.8422.1521.7721.98495,564
8/25/201422.0022.2921.7321.76654,437
8/22/201421.6522.0021.5721.961,371,202
8/21/201421.5621.7621.5421.60609,397
8/20/201421.5821.8021.4921.55863,429
8/19/201421.5721.6221.4421.56723,488
8/18/201421.3621.6721.2421.48703,061
8/15/201421.3621.4221.0521.19981,629
8/14/201421.5421.6321.2721.31494,595
8/13/201421.3221.5621.2021.46925,415
8/12/201421.1521.4521.0921.261,091,969
8/11/201421.2221.4421.2221.28624,633
8/8/201421.0821.2020.8821.18634,611
8/7/201420.8521.1020.8121.001,057,041
8/6/201421.8222.2021.7122.051,204,603
8/5/201421.9122.0821.7621.93680,696
8/4/201422.2522.3921.5421.961,048,320
8/1/201422.2822.4222.0822.18801,985
7/31/201422.7622.9222.0422.241,744,844
7/30/201421.5822.5221.5022.481,330,785
7/29/201421.0721.2721.0321.09637,769
7/28/201421.0121.1820.9321.07372,243
7/25/201421.1921.2420.9821.00307,949
7/24/201421.1721.3721.1521.24618,836
7/23/201420.9421.1320.9021.07774,864
7/22/201420.8721.0320.8120.90387,998
7/21/201420.9820.9920.7520.82306,544
7/18/201420.8621.1820.8320.98299,173
7/17/201421.0821.2220.7820.84334,380
7/16/201421.0521.2721.0421.13575,775
7/15/201421.1021.1520.9820.99433,803
7/14/201420.9921.3220.9721.11246,621
7/11/201421.0521.1320.9720.97243,500
7/10/201420.8321.2120.6521.07695,140
7/9/201421.1121.2020.9921.02568,432
7/8/201421.3421.3921.0821.11634,032
7/7/201421.4021.7421.3621.40747,295
7/3/201421.6521.7921.4121.421,382,163
  • Showing 1-100 of 1,011 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center