$29.62 +0.19 (%) Booz Allen Hamilton Holding Corp - NYSE

Jan. 27, 2015 | 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
1/27/201529.2230.1429.0829.621,037,862
1/26/201529.0029.4928.7929.43741,826
1/23/201528.9029.1328.8129.05349,569
1/22/201528.6929.0528.3628.95490,516
1/21/201528.9028.9028.3828.64564,945
1/20/201529.1329.2628.6128.91378,428
1/16/201528.4729.0028.4128.94556,119
1/15/201528.7428.7928.2728.46425,450
1/14/201528.2928.6028.1328.45468,977
1/13/201528.2329.1028.0128.461,034,394
1/12/201527.8627.9827.6927.84754,660
1/9/201528.1628.4927.7827.86897,760
1/8/201526.9427.5526.9427.54376,632
1/7/201526.3927.0026.2726.86416,912
1/6/201526.2926.5225.8226.26514,239
1/5/201526.4826.8826.1826.31632,258
1/2/201526.5726.8126.2026.56349,850
12/31/201426.9827.0726.5226.53219,103
12/30/201426.9627.1626.8826.98214,788
12/29/201427.1027.1226.7226.96265,972
12/26/201427.0827.3427.0727.09203,474
12/24/201427.0727.4927.0327.08161,260
12/23/201426.9927.3926.7527.11637,038
12/22/201426.1126.5626.1126.55436,753
12/19/201425.4326.1125.3826.021,381,255
12/18/201425.6425.6525.3125.45903,124
12/17/201425.4625.4824.8625.39729,180
12/16/201425.2225.7625.1525.36471,450
12/15/201425.6825.7925.1125.33635,453
12/12/201426.4226.4725.5125.52524,807
12/11/201426.7027.0426.6126.73330,770
12/10/201427.1127.1626.6326.65244,560
12/9/201426.8527.0826.7127.08473,534
12/8/201427.5327.7227.0527.08386,748
12/5/201427.5227.6327.3927.53876,367
12/4/201427.7127.8127.4627.50329,770
12/3/201427.6127.8227.2627.78427,539
12/2/201427.2727.5727.2227.57479,420
12/1/201427.5927.5927.2027.22683,817
11/28/201426.6127.3226.6127.21518,960
11/26/201426.6126.8126.5326.65379,208
11/25/201426.3526.5326.2726.45412,976
11/24/201426.0826.3725.9126.31515,111
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
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center