$37.74 -0.22 (%) Booz Allen Hamilton Holding Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAH historical data

Date Open High Low Close Volume
12/6/201637.4537.9737.3537.961,619,409
12/5/201637.7837.8537.5137.541,265,953
12/2/201636.8637.6636.7637.542,225,206
12/1/201636.7437.4536.5136.857,705,058
11/30/201638.1438.4337.6237.811,555,004
11/29/201637.3638.5437.3638.201,470,011
11/28/201636.9437.3536.8637.20985,806
11/25/201637.0437.1536.7237.00325,597
11/23/201636.5337.0936.5336.891,289,771
11/22/201635.8136.6135.7636.511,470,644
11/21/201635.0435.6035.0435.60588,185
11/18/201635.6135.8135.0935.121,797,928
11/17/201635.1935.5034.8335.011,040,628
11/16/201635.0935.2535.0535.14700,600
11/15/201635.0535.4834.9935.071,144,357
11/14/201634.7235.3334.6435.141,645,262
11/11/201633.3534.4733.2934.321,366,874
11/10/201633.6333.7932.7233.452,291,249
11/9/201632.5033.8332.3633.551,956,607
11/8/201632.0032.3331.8632.111,000,172
11/7/201632.0032.2931.8732.061,705,320
11/4/201631.8232.0431.5231.521,103,681
11/3/201631.1632.2031.1631.741,956,261
11/2/201631.3932.1230.9031.192,594,883
11/1/201630.4230.5729.9030.041,004,637
10/31/201630.6030.6030.4430.47759,548
10/28/201630.4630.7330.3430.50724,044
10/27/201631.0831.0930.3730.431,003,789
10/26/201631.1731.3930.9330.99496,361
10/25/201630.5131.4230.4231.231,172,915
10/24/201630.5430.7130.2930.52635,592
10/21/201630.1530.4430.0830.34622,788
10/20/201630.1530.4130.0430.29974,594
10/19/201630.0630.2329.9730.17535,499
10/18/201629.9530.1229.8030.09686,494
10/17/201630.1230.2429.6729.69565,420
10/14/201630.2530.4030.1630.17387,786
10/13/201629.6330.2029.6330.08527,655
10/12/201629.9030.0329.7529.90501,053
10/11/201630.2330.2329.7629.98784,284
10/10/201630.3130.4930.1130.24736,195
10/7/201631.0431.1129.5530.192,350,727
10/6/201630.6031.2330.5931.082,249,883
10/5/201631.6931.7629.5730.314,903,065
10/4/201631.4031.7531.3431.50597,952
10/3/201631.6031.6031.1631.32678,732
9/30/201631.9431.9431.3631.61564,364
9/29/201631.8531.9331.6431.801,010,521
9/28/201631.6031.8431.3731.84488,660
9/27/201631.2331.6831.1431.57682,088
9/26/201631.1331.3030.9731.18482,869
9/23/201631.2331.2531.0531.13316,649
9/22/201631.0031.3030.9731.23395,909
9/21/201630.5130.9930.5130.89854,064
9/20/201630.2530.8130.1030.34611,534
9/19/201629.8130.2229.6630.15713,683
9/16/201630.1230.1229.6629.66619,431
9/15/201629.8330.2329.7230.18463,775
9/14/201629.9430.1229.7529.82547,202
9/13/201629.9630.0429.7929.93442,362
9/12/201629.5930.2429.5930.12786,396
9/9/201630.2430.3829.7429.74541,235
9/8/201630.6430.6730.3830.49590,182
9/7/201630.6730.6930.4830.65881,814
9/6/201630.6530.7530.4630.72707,110
9/2/201630.5330.7130.5130.56722,780
9/1/201630.3430.6830.1630.50700,359
8/31/201630.5230.6230.1930.36622,281
8/30/201630.5030.6430.4130.58535,562
8/29/201630.6830.8530.4630.49524,609
8/26/201630.6530.9530.4730.65661,230
8/25/201630.3830.7130.3830.59470,752
8/24/201630.5530.7830.4730.49771,245
8/23/201630.3830.6730.3830.65690,656
8/22/201629.7830.3429.5930.34867,875
8/19/201629.8129.8729.6629.81525,045
8/18/201629.9630.0829.7629.97397,021
8/17/201630.0830.1829.8129.93548,572
8/16/201630.2530.2930.0530.06585,959
8/15/201630.2730.4730.2630.26650,161
8/12/201630.2230.2430.0830.20893,867
8/11/201630.4530.6230.1330.34912,611
8/10/201629.9030.4829.8430.321,381,615
8/9/201629.9830.0929.6829.95692,724
8/8/201630.1330.1329.8129.93700,025
8/5/201630.3630.5130.1330.23716,820
8/4/201630.5130.5730.1930.28532,870
8/3/201630.3430.6230.2430.46706,768
8/2/201630.7730.7730.2730.40751,793
8/1/201630.8830.9630.6930.76860,046
7/29/201631.2231.2230.6130.881,388,685
7/28/201631.3031.4230.9831.28810,240
7/27/201631.1731.5030.9631.391,493,773
7/26/201631.0331.2630.9031.12839,193
7/25/201631.3231.3930.9031.09736,884
7/22/201631.2731.5031.2231.29610,288
7/21/201631.2531.3831.0331.26808,940
7/20/201630.8731.2430.8731.171,170,176
7/19/201630.6431.0530.5930.82847,389
7/18/201630.8430.9030.3530.60893,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center