$28.10 +0.19 (%) Booz Allen Hamilton Holding Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 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
4/28/201627.8828.3727.6128.101,619,349
4/27/201627.5527.9727.4327.911,418,636
4/26/201628.0728.2427.6527.67549,299
4/25/201627.7828.0827.6928.01408,703
4/22/201627.4827.8227.3527.78879,097
4/21/201627.9228.0027.4927.51614,585
4/20/201627.8828.1727.7427.95783,516
4/19/201628.2928.3427.6627.86935,790
4/18/201628.1928.5328.1128.37726,733
4/15/201628.3528.4828.1928.36470,916
4/14/201628.5128.6528.3128.35434,180
4/13/201628.3328.5227.9528.52901,574
4/12/201628.7928.8327.9528.231,323,555
4/11/201629.7229.8229.2129.29443,279
4/8/201629.7229.8729.5529.59268,229
4/7/201629.8830.0329.4529.54433,065
4/6/201629.8530.0929.8530.07354,307
4/5/201630.0830.2429.8029.89580,619
4/4/201630.5730.5730.1430.23378,748
4/1/201630.1030.6429.9130.55497,205
3/31/201630.0030.3230.0030.28352,191
3/30/201630.1730.3329.9430.06329,336
3/29/201629.4930.3029.4930.02976,381
3/28/201629.3529.6529.0929.58529,864
3/24/201628.9229.2628.7629.23462,994
3/23/201629.4029.4329.0729.15490,035
3/22/201629.4229.7329.4229.46471,410
3/21/201629.7529.9029.5129.59435,806
3/18/201629.2229.8128.9129.811,469,580
3/17/201628.8329.2928.8329.18600,991
3/16/201628.3628.9228.3628.83321,658
3/15/201628.3728.5728.3028.48334,140
3/14/201628.5228.7028.3228.51740,860
3/11/201628.4628.6328.3328.58379,811
3/10/201628.6528.7828.0428.33324,024
3/9/201628.4728.7128.2128.56367,933
3/8/201628.4528.6028.3428.36380,518
3/7/201628.9529.0028.4728.67669,653
3/4/201628.5729.2128.3629.10763,820
3/3/201627.8928.7327.8928.58882,129
3/2/201627.5427.8827.3427.88714,246
3/1/201627.8128.1627.4827.60668,340
2/29/201627.6028.0426.7827.601,020,967
2/26/201627.5327.6827.3027.65568,501
2/25/201627.1427.4426.8627.41583,809
2/24/201626.7527.0926.4127.08490,224
2/23/201627.0727.2126.7726.95543,958
2/22/201626.9627.3826.8127.22912,716
2/19/201626.4426.9726.2526.81540,710
2/18/201626.8726.9826.4026.46395,852
2/17/201626.7126.9726.6826.80604,030
2/16/201626.4026.6626.2326.59572,616
2/12/201626.0226.2725.6626.22655,488
2/11/201625.4725.9025.0325.74841,867
2/10/201625.8726.3725.7325.80807,122
2/9/201626.1226.6025.6325.681,535,796
2/8/201626.7326.9126.0326.411,453,080
2/5/201627.4927.5826.9727.131,007,190
2/4/201627.5027.7927.2627.591,437,880
2/3/201627.4527.6826.9627.441,420,765
2/2/201627.6027.7427.0827.321,264,871
2/1/201628.1328.2927.6127.781,350,550
1/29/201627.5528.3027.4628.291,280,857
1/28/201627.7028.1927.3427.471,807,777
1/27/201628.1128.6927.3227.623,477,398
1/26/201628.9929.5728.5829.551,514,896
1/25/201629.5329.5628.8428.96941,108
1/22/201629.5729.9629.4329.571,240,574
1/21/201629.8930.0029.1829.271,942,378
1/20/201629.6730.4128.8729.942,049,781
1/19/201630.3730.3729.3829.701,389,287
1/15/201629.7330.1929.5430.14845,500
1/14/201630.1630.3829.8130.211,362,862
1/13/201630.6330.7029.8230.161,053,170
1/12/201630.5230.7430.1130.511,102,880
1/11/201630.6730.8429.9730.331,317,932
1/8/201630.9330.9930.4430.671,556,837
1/7/201630.8331.0330.5830.761,445,935
1/6/201630.1430.7029.9530.65958,609
1/5/201630.0430.5430.0430.41539,068
1/4/201630.3930.4129.8430.021,137,319
12/31/201530.6831.0230.5730.85686,076
12/30/201531.0131.1230.8230.82537,988
12/29/201531.1131.3430.9531.03487,063
12/28/201531.0331.0830.7330.99545,516
12/24/201531.0831.2531.0631.13264,888
12/23/201530.7431.2530.3431.081,153,104
12/22/201530.4730.8930.0530.621,374,264
12/21/201529.2429.7629.1329.731,290,104
12/18/201529.3429.3828.8929.17976,029
12/17/201529.9830.2029.3429.38430,037
12/16/201529.6829.9529.3129.88814,883
12/15/201529.2329.6229.1929.50635,279
12/14/201529.1829.5728.9029.11782,924
12/11/201529.3929.5129.0029.141,017,017
12/10/201529.5129.9029.1629.801,340,418
12/9/201529.4429.8329.3729.411,611,922
12/8/201528.9829.6628.8929.58594,691
12/7/201530.0830.0829.1429.22865,718
12/4/201529.4530.1429.4130.12677,070
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center