Booz Allen Hamilton Holding Corp $21.07

up +0.17


23/7/2014 04:03 PM  |  NYSE : BAH  
Industries : Diversified Services / Management Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAH historical data

Date Open High Low Close Volume
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
7/2/201421.4421.7321.3821.58721,639
7/1/201421.2621.8621.1821.571,004,229
6/30/201420.9921.3620.8821.241,159,761
6/27/201421.4621.5920.9320.933,158,660
6/26/201421.6421.8521.3521.50990,096
6/25/201421.4721.9021.4321.82763,811
6/24/201421.5721.6921.4821.52625,987
6/23/201421.7321.8721.5021.57626,483
6/20/201421.3121.7421.2521.702,207,448
6/19/201421.5221.6721.1921.23742,216
6/18/201421.4421.5521.3121.53611,507
6/17/201420.8421.6620.8421.45908,139
6/16/201421.8922.0921.8021.83677,443
6/13/201421.7122.0821.7121.87510,195
6/12/201421.5221.9221.4921.69685,662
6/11/201422.0422.1621.5921.72681,350
6/10/201422.3022.3022.0322.08568,203
6/9/201422.1922.3722.1322.29562,382
6/6/201422.0822.2722.0422.18952,179
6/5/201422.8822.8822.1322.22563,117
6/4/201422.0422.3022.0022.24453,512
6/3/201422.0922.3421.9922.041,037,288
6/2/201422.2322.3022.0122.09608,590
5/30/201422.1222.2521.9622.131,023,308
5/29/201422.4422.7022.1022.123,776,485
5/28/201423.7223.9523.5123.63539,718
5/27/201423.9524.1323.6623.71676,045
5/23/201423.4524.0423.3023.97770,943
5/22/201422.8723.4722.8723.42965,290
5/21/201423.2323.3521.5522.172,413,584
5/20/201424.5724.6323.9924.41999,939
5/19/201424.6124.7524.5024.55549,416
5/16/201424.4524.7624.3424.67387,630
5/15/201424.5524.6023.9224.51671,699
5/14/201425.0825.2324.5324.58569,416
5/13/201424.9325.3224.8925.00472,844
5/12/201424.7324.8924.6424.85485,209
5/9/201424.2724.6524.0324.62404,757
5/8/201424.0024.3924.0024.30458,958
5/7/201423.8124.0223.5124.01513,800
5/6/201423.3923.7923.3223.77502,896
5/5/201423.3423.5523.1523.42388,962
5/2/201423.2023.7523.1723.45354,728
5/1/201423.2523.4223.0523.18337,576
4/30/201423.1523.2623.0023.24390,995
4/29/201422.7223.2422.7023.17406,911
4/28/201422.8922.9522.3022.66686,479
4/25/201422.5322.9522.5222.82631,741
4/24/201422.7822.7822.4622.55421,347
4/23/201422.3722.7222.2922.63397,157
4/22/201421.9322.7121.9322.41975,691
4/21/201422.1322.2621.8421.90260,375
4/17/201422.0422.2321.9922.10167,209
4/16/201421.6722.1421.6222.02499,210
4/15/201421.5021.6921.2921.551,077,976
4/14/201421.4921.5521.2621.44767,190
4/11/201421.8821.9521.1821.391,055,110
4/10/201422.1622.2621.8121.94759,924
4/9/201422.1322.2921.9022.19822,411
4/8/201421.9422.1521.8121.96736,251
4/7/201421.8922.0221.6721.961,395,497
4/4/201422.4022.4921.9121.98937,326
4/3/201422.7422.8422.2122.311,421,791
4/2/201422.4222.8422.3022.84742,752
4/1/201422.0022.4421.9622.32405,917
3/31/201421.8422.0321.6722.00373,653
3/28/201421.7122.1621.6021.77728,737
3/27/201422.0022.0021.6421.71528,914
3/26/201422.1022.3421.9722.02604,096
3/25/201421.7522.0721.7222.02507,532
3/24/201421.9021.9821.5521.70610,220
3/21/201422.0622.2521.8121.841,406,966
3/20/201421.8722.2621.8622.00605,260
3/19/201421.7722.0921.7021.92863,524
3/18/201421.5521.8621.5521.80750,992
3/17/201421.8221.9021.4721.49888,003
3/14/201421.4621.8321.2521.67988,314
3/13/201421.7921.8821.4121.45782,276
3/12/201421.6021.8821.4821.80758,726
3/11/201421.9221.9421.7221.75525,239
3/10/201421.9321.9421.7421.90635,295
3/7/201421.8222.0221.7521.88488,736
3/6/201421.9822.0721.7321.79390,551
3/5/201422.2122.2121.8621.89468,226
3/4/201421.4522.2921.4522.16879,829
3/3/201420.8021.4020.7521.30664,328
2/28/201420.9221.1920.8521.032,402,483
Trading Center