$23.86 +0.43 (%) Booz Allen Hamilton Holding Corp - NYSE

Sep. 17, 2014 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAH historical data

Date Open High Low Close Volume
9/17/201423.4923.9623.4623.86572,886
9/16/201423.2423.5423.2023.43413,885
9/15/201423.5123.8523.1223.23815,375
9/12/201422.8122.8122.3622.58562,153
9/11/201422.6422.9522.5822.85471,951
9/10/201422.2722.7022.2722.64428,846
9/9/201422.7422.7522.2722.30372,390
9/8/201422.8022.9222.6422.71255,429
9/5/201422.6522.9122.6022.83403,725
9/4/201422.5122.8022.5122.60491,293
9/3/201422.7522.9722.4822.50618,059
9/2/201422.2422.7222.1722.69723,971
8/29/201422.1822.3722.1222.18624,146
8/28/201422.1122.2622.0222.07604,278
8/27/201422.0722.3221.9822.161,219,745
8/26/201421.8422.1521.7721.98495,564
8/25/201422.0022.2921.7321.76654,437
8/22/201421.6522.0021.5721.961,371,202
8/21/201421.5621.7621.5421.60609,397
8/20/201421.5821.8021.4921.55863,429
8/19/201421.5721.6221.4421.56723,488
8/18/201421.3621.6721.2421.48703,061
8/15/201421.3621.4221.0521.19981,629
8/14/201421.5421.6321.2721.31494,595
8/13/201421.3221.5621.2021.46925,415
8/12/201421.1521.4521.0921.261,091,969
8/11/201421.2221.4421.2221.28624,633
8/8/201421.0821.2020.8821.18634,611
8/7/201420.8521.1020.8121.001,057,041
8/6/201421.8222.2021.7122.051,204,603
8/5/201421.9122.0821.7621.93680,696
8/4/201422.2522.3921.5421.961,048,320
8/1/201422.2822.4222.0822.18801,985
7/31/201422.7622.9222.0422.241,744,844
7/30/201421.5822.5221.5022.481,330,785
7/29/201421.0721.2721.0321.09637,769
7/28/201421.0121.1820.9321.07372,243
7/25/201421.1921.2420.9821.00307,949
7/24/201421.1721.3721.1521.24618,836
7/23/201420.9421.1320.9021.07774,864
7/22/201420.8721.0320.8120.90387,998
7/21/201420.9820.9920.7520.82306,544
7/18/201420.8621.1820.8320.98299,173
7/17/201421.0821.2220.7820.84334,380
7/16/201421.0521.2721.0421.13575,775
7/15/201421.1021.1520.9820.99433,803
7/14/201420.9921.3220.9721.11246,621
7/11/201421.0521.1320.9720.97243,500
7/10/201420.8321.2120.6521.07695,140
7/9/201421.1121.2020.9921.02568,432
7/8/201421.3421.3921.0821.11634,032
7/7/201421.4021.7421.3621.40747,295
7/3/201421.6521.7921.4121.421,382,163
7/2/201421.4421.7321.3821.58721,639
7/1/201421.2621.8621.1821.571,004,229
6/30/201420.9921.3620.8821.241,159,761
6/27/201421.4621.5920.9320.933,158,660
6/26/201421.6421.8521.3521.50990,096
6/25/201421.4721.9021.4321.82763,811
6/24/201421.5721.6921.4821.52625,987
6/23/201421.7321.8721.5021.57626,483
6/20/201421.3121.7421.2521.702,207,448
6/19/201421.5221.6721.1921.23742,216
6/18/201421.4421.5521.3121.53611,507
6/17/201420.8421.6620.8421.45908,139
6/16/201421.8922.0921.8021.83677,443
6/13/201421.7122.0821.7121.87510,195
6/12/201421.5221.9221.4921.69685,662
6/11/201422.0422.1621.5921.72681,350
6/10/201422.3022.3022.0322.08568,203
6/9/201422.1922.3722.1322.29562,382
6/6/201422.0822.2722.0422.18952,179
6/5/201422.8822.8822.1322.22563,117
6/4/201422.0422.3022.0022.24453,512
6/3/201422.0922.3421.9922.041,037,288
6/2/201422.2322.3022.0122.09608,590
5/30/201422.1222.2521.9622.131,023,308
5/29/201422.4422.7022.1022.123,776,485
5/28/201423.7223.9523.5123.63539,718
5/27/201423.9524.1323.6623.71676,045
5/23/201423.4524.0423.3023.97770,943
5/22/201422.8723.4722.8723.42965,290
5/21/201423.2323.3521.5522.172,413,584
5/20/201424.5724.6323.9924.41999,939
5/19/201424.6124.7524.5024.55549,416
5/16/201424.4524.7624.3424.67387,630
5/15/201424.5524.6023.9224.51671,699
5/14/201425.0825.2324.5324.58569,416
5/13/201424.9325.3224.8925.00472,844
5/12/201424.7324.8924.6424.85485,209
5/9/201424.2724.6524.0324.62404,757
5/8/201424.0024.3924.0024.30458,958
5/7/201423.8124.0223.5124.01513,800
5/6/201423.3923.7923.3223.77502,896
5/5/201423.3423.5523.1523.42388,962
5/2/201423.2023.7523.1723.45354,728
5/1/201423.2523.4223.0523.18337,576
4/30/201423.1523.2623.0023.24390,995
4/29/201422.7223.2422.7023.17406,911
4/28/201422.8922.9522.3022.66686,479
  • Showing 1-100 of 964 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center