$31.84 0.00 (%) Booz Allen Hamilton Holding Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
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
7/15/201631.0231.2430.9230.94672,336
7/14/201631.0031.2230.8231.01893,042
7/13/201630.6030.8730.5830.861,194,034
7/12/201630.2030.7930.0530.591,087,983
7/11/201629.9330.2229.8330.18776,569
7/8/201629.7729.9829.7229.78993,917
7/7/201629.5129.7429.5129.59572,386
7/6/201629.1329.5229.0829.521,360,514
7/5/201629.2629.2729.0329.14553,504
7/1/201629.6429.8829.3129.35622,255
6/30/201628.6629.6428.4729.641,676,339
6/29/201628.2428.8228.1128.68900,347
6/28/201628.0028.1127.8628.041,041,870
6/27/201628.3228.4027.4727.73974,166
6/24/201628.2128.7328.0328.511,826,076
6/23/201629.1629.2128.9329.12802,457
6/22/201628.8729.0828.7528.92784,280
6/21/201629.0129.0128.6028.88580,149
6/20/201628.6129.0128.4928.91642,806
6/17/201628.6328.6628.1928.411,104,678
6/16/201628.5228.7728.4128.71457,825
6/15/201628.9529.2528.6628.71634,336
6/14/201628.8329.0028.2128.90722,940
6/13/201629.2429.3428.8428.85494,793
6/10/201629.2329.3829.1129.21510,850
6/9/201629.1929.4529.0729.41533,580
6/8/201629.3629.5929.2129.38788,736
6/7/201629.5829.6829.3129.38754,106
6/6/201629.5229.6329.3029.60765,251
6/3/201629.4529.6129.1529.531,296,789
6/2/201629.3329.5729.3329.57813,571
6/1/201629.1629.4929.0729.461,299,861
5/31/201629.3829.4828.9429.271,211,040
5/27/201629.0529.3129.0029.281,058,914
5/26/201629.2529.2528.9129.001,186,635
5/25/201628.4029.6528.3229.193,851,665
5/24/201628.1528.5928.0528.408,241,810
5/23/201629.2529.7028.9829.011,159,007
5/20/201629.0229.5529.0129.48909,781
5/19/201628.9129.1228.5228.90918,230
5/18/201627.7029.0927.2628.942,787,346
5/17/201627.8727.9427.2127.512,862,022
5/16/201627.6828.0527.6827.901,340,753
5/13/201627.7527.9427.5727.64575,266
5/12/201627.7128.0627.6927.79783,283
5/11/201628.0828.1027.5627.60760,590
5/10/201627.8528.2427.7628.151,237,392
5/9/201627.5327.8727.5327.71818,020
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center