$25.68 -0.73 (%) Booz Allen Hamilton Holding Corp - NYSE

Feb. 9, 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
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
12/3/201530.0330.1629.2129.411,201,357
12/2/201530.2930.3429.8129.831,455,606
12/1/201530.5230.5730.2630.35959,653
11/30/201530.5330.8030.2830.45682,029
11/27/201530.3430.6530.2130.51315,776
11/25/201530.0830.4629.9930.36798,130
11/24/201530.1430.2629.8930.05933,505
11/23/201530.0530.4829.9330.32844,380
11/20/201529.7230.5029.6230.02939,458
11/19/201529.5529.6829.4429.60535,360
11/18/201529.4729.5629.1529.53993,393
11/17/201529.1029.4428.8929.111,123,976
11/16/201528.2129.2128.1729.211,217,369
11/13/201528.5628.7228.2128.251,343,052
11/12/201529.1329.2128.6528.681,348,783
11/11/201529.1329.3528.9429.241,188,276
11/10/201529.0129.2328.7929.12801,018
11/9/201528.8929.1828.7129.101,479,249
11/6/201528.6128.9128.3628.912,052,721
11/5/201529.1129.2928.5428.761,637,733
11/4/201528.6729.2628.6529.006,808,098
11/3/201529.6229.9729.4929.88971,906
11/2/201529.3629.8229.2629.751,334,146
10/30/201529.8030.0029.4429.461,253,602
10/29/201530.3030.3029.5529.801,665,326
10/28/201528.8030.5728.3230.302,587,949
10/27/201527.5527.8527.3327.641,438,063
10/26/201528.0328.1827.5127.711,164,121
10/23/201527.7028.1827.5128.021,016,197
10/22/201527.1627.6627.1327.57666,092
10/21/201527.4027.5627.0327.05598,544
10/20/201527.2827.4327.0727.35427,573
10/19/201527.0127.4026.9727.36422,256
10/16/201527.3127.3826.9827.11601,927
10/15/201526.9827.2326.8227.22322,206
10/14/201527.1427.4226.8726.93434,780
10/13/201527.5927.6827.1627.18885,422
10/12/201527.6427.7827.4927.69494,508
10/9/201527.8128.0027.5327.66594,969
10/8/201527.4727.7827.4027.75515,419
10/7/201527.0227.6326.9627.58788,244
10/6/201526.6626.9426.4826.93971,001
10/5/201526.6026.8326.5226.711,384,746
10/2/201526.0026.4425.5026.40911,519
10/1/201526.2326.4125.8926.31721,806
9/30/201526.5626.6825.9226.211,617,026
9/29/201526.6226.7126.1326.301,148,042
9/28/201527.1527.2126.4826.582,004,399
9/25/201527.2927.4027.0427.17950,809
9/24/201527.1827.2026.7727.011,141,540
9/23/201527.4727.6127.3127.40961,036
9/22/201527.4927.7427.3527.401,234,434
9/21/201527.8728.0727.4527.801,138,941
9/18/201527.3627.8027.3027.713,004,168
9/17/201527.3428.0927.1527.721,171,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center