Historical Stock Prices

BAH 
$22.18
*  
0.11
0.5%
Get BAH Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BAH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 22.18 22.37 22.12 22.18 624,146
08/28/2014 22.11 22.26 22.015 22.07 604,278
08/27/2014 22.07 22.315 21.98 22.16 1,219,745
08/26/2014 21.84 22.15 21.766 21.98 495,564
08/25/2014 22 22.29 21.73 21.76 654,437
08/22/2014 21.65 22 21.572 21.96 1,371,202
08/21/2014 21.56 21.7555 21.54 21.6 609,397
08/20/2014 21.58 21.8 21.49 21.55 863,429
08/19/2014 21.57 21.62 21.44 21.56 723,488
08/18/2014 21.36 21.67 21.24 21.48 703,061
08/15/2014 21.36 21.42 21.05 21.19 981,629
08/14/2014 21.54 21.63 21.265 21.31 494,595
08/13/2014 21.32 21.56 21.2 21.46 925,415
08/12/2014 21.15 21.45 21.09 21.26 1,091,969
08/11/2014 21.22 21.44 21.22 21.28 624,633
08/08/2014 21.08 21.2 20.875 21.18 634,611
08/07/2014 20.85 21.1 20.81 21 1,057,041
08/06/2014 21.82 22.2 21.705 22.05 1,204,603
08/05/2014 21.91 22.08 21.76 21.93 680,696
08/04/2014 22.25 22.39 21.54 21.96 1,048,320
08/01/2014 22.28 22.42 22.075 22.18 801,985
07/31/2014 22.76 22.92 22.04 22.24 1,744,844
07/30/2014 21.58 22.52 21.5 22.48 1,330,785
07/29/2014 21.07 21.265 21.03 21.09 637,769
07/28/2014 21.01 21.18 20.93 21.07 363,150
07/25/2014 21.19 21.238 20.98 21 307,849
07/24/2014 21.17 21.37 21.15 21.24 618,536
07/23/2014 20.94 21.13 20.9 21.07 774,864
07/22/2014 20.87 21.03 20.81 20.9 387,998
07/21/2014 20.98 20.99 20.75 20.82 306,544
07/18/2014 20.86 21.18 20.83 20.98 299,173
07/17/2014 21.08 21.22 20.78 20.84 334,380
07/16/2014 21.05 21.27 21.04 21.13 575,775
07/15/2014 21.1 21.15 20.98 20.99 433,803
07/14/2014 20.99 21.32 20.97 21.11 246,621
07/11/2014 21.05 21.13 20.97 20.97 243,500
07/10/2014 20.83 21.21 20.65 21.07 695,140
07/09/2014 21.11 21.2 20.99 21.02 568,432
07/08/2014 21.34 21.39 21.08 21.11 634,032
07/07/2014 21.4 21.74 21.36 21.4 747,295
07/03/2014 21.65 21.79 21.41 21.42 1,382,163
07/02/2014 21.44 21.73 21.38 21.58 721,639
07/01/2014 21.26 21.86 21.176 21.57 1,004,229
06/30/2014 20.99 21.36 20.884 21.24 1,158,583
06/27/2014 21.46 21.585 20.93 20.93 3,158,660
06/26/2014 21.64 21.85 21.35 21.5 990,096
06/25/2014 21.47 21.9 21.43 21.82 763,811
06/24/2014 21.57 21.69 21.48 21.52 625,987
06/23/2014 21.73 21.87 21.495 21.57 626,483
06/20/2014 21.31 21.74 21.25 21.7 2,207,448
06/19/2014 21.52 21.67 21.19 21.23 742,216
06/18/2014 21.44 21.55 21.31 21.53 611,507
06/17/2014 20.84 21.66 20.84 21.45 908,139
06/16/2014 21.89 22.085 21.8 21.83 677,443
06/13/2014 21.71 22.08 21.71 21.87 510,195
06/12/2014 21.52 21.92 21.49 21.69 685,662
06/11/2014 22.04 22.16 21.59 21.72 681,350
06/10/2014 22.3 22.3 22.03 22.08 568,203
06/09/2014 22.19 22.37 22.13 22.29 562,382
06/06/2014 22.08 22.27 22.04 22.18 952,179
06/05/2014 22.88 22.88 22.13 22.22 563,117
06/04/2014 22.04 22.3 22 22.24 453,512
06/03/2014 22.09 22.34 21.99 22.04 1,037,288
06/02/2014 22.23 22.3 22.01 22.09 608,590
05/30/2014 22.12 22.25 21.96 22.13 1,023,308
05/29/2014 22.44 22.7 22.1 22.12 3,776,485
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?