$25.11 -0.02 (%) Booz Allen Hamilton Holding Corp - NYSE

May. 22, 2015 | 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
5/21/201526.8026.9024.8525.134,865,209
5/20/201528.6128.6528.4228.50495,393
5/19/201528.2428.6928.1628.65422,918
5/18/201528.2728.4828.1428.23554,982
5/15/201528.2728.3727.8728.33781,165
5/14/201527.7728.3227.7628.23503,872
5/13/201527.3427.7127.3327.61740,947
5/12/201527.5527.6527.0227.33795,052
5/11/201527.8628.0127.7127.72362,018
5/8/201527.8528.1427.7627.90241,078
5/7/201527.3827.6827.3527.64423,599
5/6/201527.5827.6727.2627.40361,466
5/5/201527.7227.7227.4127.50410,529
5/4/201527.9528.0127.7427.82371,984
5/1/201527.6328.1627.5927.95505,191
4/30/201527.7528.0527.4227.50807,732
4/29/201528.2228.3827.8227.95404,982
4/28/201528.3828.5628.1728.28447,347
4/27/201529.0729.1028.3128.44501,515
4/24/201529.0329.0428.5529.01512,450
4/23/201528.8229.0728.7229.02349,356
4/22/201528.8328.9728.7128.90384,040
4/21/201528.8628.9728.7528.85593,576
4/20/201528.5128.8128.3628.75578,192
4/17/201528.4828.5528.0028.40754,683
4/16/201528.2128.6828.1928.68735,515
4/15/201528.4528.5828.1328.31568,751
4/14/201527.9428.5427.9228.49681,108
4/13/201528.5128.5327.8528.00730,646
4/10/201528.6228.7128.2428.53500,959
4/9/201528.5628.7228.3928.56367,229
4/8/201528.5528.7628.4328.56685,692
4/7/201528.7828.9428.4828.52317,344
4/6/201528.5229.0128.5028.87466,776
4/2/201529.0029.2728.6228.71453,503
4/1/201528.8829.1328.5329.08616,308
3/31/201529.2829.4028.8628.94541,633
3/30/201529.3429.5429.3029.45558,520
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
  • Showing 1-100 of 1,134 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center