$27.73 -0.08 (%) Booz Allen Hamilton Holding Corp - NYSE

Jul. 31, 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
7/31/201527.8328.0027.4927.731,060,730
7/30/201527.9928.1127.5627.812,003,035
7/29/201526.2728.0526.1027.992,347,026
7/28/201525.8726.1725.2825.92798,671
7/27/201525.6125.6225.1525.23382,838
7/24/201526.1226.1325.7625.83456,142
7/23/201526.1426.3425.9826.11370,537
7/22/201526.2426.3225.9326.11560,300
7/21/201526.3626.5826.2826.32323,211
7/20/201526.5826.6226.3226.41343,078
7/17/201526.7526.7526.3626.58317,591
7/16/201526.7426.9226.5826.74359,271
7/15/201526.3826.7026.2526.60694,741
7/14/201526.1226.3825.9926.37540,817
7/13/201526.0026.2025.9026.13713,365
7/10/201525.6626.0025.5025.94623,279
7/9/201525.7125.8525.3525.35443,597
7/8/201525.3025.4925.1025.36555,434
7/7/201525.4325.6925.1625.56883,864
7/6/201525.2825.4925.1025.351,013,441
7/2/201525.6725.6725.2425.52670,009
7/1/201525.5125.7025.3125.70861,486
6/30/201525.4525.4524.9225.24932,528
6/29/201525.8125.8725.2125.29958,452
6/26/201526.6126.6125.7526.052,276,860
6/25/201526.3926.6426.2326.54790,825
6/24/201526.4226.5026.2326.27528,367
6/23/201526.4326.5026.2526.41883,930
6/22/201526.4426.5726.3126.43396,715
6/19/201526.2426.4026.0226.281,202,177
6/18/201525.9526.2225.9526.18595,895
6/17/201525.7925.9725.7425.89695,267
6/16/201525.4025.8525.3525.79603,671
6/15/201525.3025.6725.0625.43775,934
6/12/201525.5825.7225.4525.51484,242
6/11/201525.7725.9525.6525.72885,039
6/10/201524.8825.7624.7825.741,176,934
6/9/201525.1225.1624.5224.771,075,670
6/8/201525.2725.3925.0225.12765,809
6/5/201525.6025.6525.3325.39912,146
6/4/201525.8825.9225.2925.631,529,859
6/3/201525.8626.0325.7726.00893,139
6/2/201525.4925.8925.4225.851,688,616
6/1/201525.3825.6325.2925.591,637,026
5/29/201525.2425.7725.1625.351,740,253
5/28/201525.0025.3424.9325.321,138,124
5/27/201524.5625.1024.3725.051,739,440
5/26/201524.9325.0823.8724.452,121,943
5/22/201525.5725.6124.8325.112,482,926
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
  • Showing 1-100 of 1,183 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!