$29.28 +0.28 (%) Booz Allen Hamilton Holding Corp - New York Stock Exchange, Inc.

May. 27, 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
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
5/6/201627.1427.6827.1227.57545,443
5/5/201627.5227.5927.1327.24742,348
5/4/201627.3027.4927.1027.42399,672
5/3/201627.4627.6927.0227.37769,029
5/2/201627.7027.9327.5427.63640,294
4/29/201628.0328.0327.3127.57684,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center