$29.49 +0.29 (%) Booz Allen Hamilton Holding Corp - NYSE

Mar. 30, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAH historical data

Date Open High Low Close Volume
3/27/201528.5929.2328.5529.20656,064
3/26/201527.9828.6327.7028.62775,784
3/25/201529.9029.9028.0528.141,149,915
3/24/201529.9130.0529.7029.83550,168
3/23/201529.7530.2429.7530.03691,518
3/20/201529.9429.9429.5529.771,335,757
3/19/201529.3530.0129.1729.82899,597
3/18/201528.9229.4028.8129.25511,013
3/17/201528.8329.0928.6728.98497,274
3/16/201528.6429.2328.6429.00459,656
3/13/201529.0329.0528.4028.54587,662
3/12/201528.6829.4228.6629.10644,085
3/11/201528.7928.8228.5728.62421,316
3/10/201529.2029.2128.7628.84492,258
3/9/201529.0429.4528.9929.39764,610
3/6/201529.4129.5028.9629.02405,244
3/5/201530.0330.0429.5129.51613,097
3/4/201530.1530.3329.8530.04607,580
3/3/201530.2730.4229.9030.26862,332
3/2/201529.8030.4229.7730.331,120,566
2/27/201530.1930.2029.7129.76987,591
2/26/201530.0730.4429.9030.15807,431
2/25/201530.3030.3229.9930.10715,938
2/24/201530.5030.5429.9530.24753,254
2/23/201530.1730.5430.1730.46805,519
2/20/201530.2630.3230.0130.121,183,686
2/19/201530.2630.4130.0330.24906,084
2/18/201529.7330.2029.6530.17826,905
2/17/201530.1530.2029.6429.791,030,858
2/13/201530.6930.7630.1430.161,544,982
2/12/201529.3930.0029.3229.981,253,537
2/11/201528.9629.3128.9429.161,576,750
2/10/201528.7029.0228.1228.962,259,487
2/9/201528.7928.9128.4128.591,248,577
2/6/201529.0829.1628.7228.901,489,230
2/5/201529.3629.5228.9929.171,155,845
2/4/201529.2629.4429.0029.252,188,018
2/3/201528.6429.3728.4729.263,465,926
2/2/201529.4729.6028.9529.421,005,270
1/30/201529.2029.5628.9429.11830,017
1/29/201529.8529.8528.4029.361,187,296
1/28/201530.7531.3028.6529.381,068,552
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
  • Showing 1-100 of 1,096 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center