Booz Allen Hamilton Holding Corporation Historical Stock Prices

BAH 
$27.51
*  
0.22
0.79%
Get BAH Alerts
*Delayed - data as of Aug. 3, 2015 9:36 ET  -  Find a broker to begin trading BAH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BAH Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36  27.65  27.68  27.50  27.51 11,409
07/31/2015 27.83 28 27.49 27.73 1,060,730
07/30/2015 27.99 28.11 27.56 27.81 2,003,035
07/29/2015 26.27 28.05 26.1 27.99 2,347,026
07/28/2015 25.87 26.17 25.28 25.92 798,671
07/27/2015 25.61 25.62 25.15 25.23 382,838
07/24/2015 26.12 26.13 25.76 25.83 456,142
07/23/2015 26.14 26.336 25.98 26.11 370,537
07/22/2015 26.24 26.32 25.93 26.11 560,300
07/21/2015 26.36 26.58 26.28 26.32 323,211
07/20/2015 26.58 26.62 26.32 26.41 343,078
07/17/2015 26.75 26.75 26.36 26.58 317,591
07/16/2015 26.74 26.92 26.58 26.74 359,271
07/15/2015 26.38 26.7 26.25 26.6 694,741
07/14/2015 26.12 26.38 25.99 26.37 540,817
07/13/2015 26 26.1999 25.9 26.13 713,365
07/10/2015 25.66 26 25.5 25.94 623,279
07/09/2015 25.71 25.85 25.35 25.35 443,597
07/08/2015 25.3 25.49 25.1 25.36 555,434
07/07/2015 25.43 25.69 25.16 25.56 883,864
07/06/2015 25.28 25.49 25.1 25.35 1,013,441
07/02/2015 25.67 25.67 25.24 25.52 670,009
07/01/2015 25.51 25.7 25.31 25.7 861,486
06/30/2015 25.45 25.45 24.92 25.24 932,528
06/29/2015 25.81 25.87 25.21 25.29 958,452
06/26/2015 26.61 26.61 25.75 26.05 2,276,860
06/25/2015 26.39 26.64 26.23 26.54 790,825
06/24/2015 26.42 26.5 26.23 26.27 528,367
06/23/2015 26.43 26.5 26.25 26.41 883,930
06/22/2015 26.44 26.57 26.31 26.43 396,715
06/19/2015 26.24 26.3969 26.02 26.28 1,202,177
06/18/2015 25.95 26.215 25.95 26.18 595,895
06/17/2015 25.79 25.97 25.738 25.89 695,267
06/16/2015 25.4 25.85 25.35 25.79 603,671
06/15/2015 25.3 25.67 25.06 25.43 775,934
06/12/2015 25.58 25.72 25.45 25.51 484,242
06/11/2015 25.77 25.95 25.65 25.72 885,039
06/10/2015 24.88 25.76 24.78 25.74 1,176,934
06/09/2015 25.12 25.1643 24.52 24.77 1,074,870
06/08/2015 25.27 25.39 25.02 25.12 765,809
06/05/2015 25.6 25.65 25.33 25.39 912,146
06/04/2015 25.88 25.92 25.29 25.63 1,529,859
06/03/2015 25.86 26.03 25.765 26 893,139
06/02/2015 25.49 25.89 25.42 25.85 1,688,616
06/01/2015 25.38 25.63 25.29 25.59 1,637,026
05/29/2015 25.24 25.77 25.16 25.35 1,740,253
05/28/2015 25 25.34 24.93 25.32 1,138,124
05/27/2015 24.56 25.1 24.37 25.05 1,739,440
05/26/2015 24.93 25.08 23.87 24.45 2,121,943
05/22/2015 25.57 25.61 24.83 25.11 2,482,926
05/21/2015 26.8 26.9 24.85 25.13 4,864,559
05/20/2015 28.61 28.65 28.42 28.5 495,393
05/19/2015 28.24 28.69 28.16 28.65 422,918
05/18/2015 28.27 28.48 28.14 28.23 554,982
05/15/2015 28.27 28.37 27.87 28.33 781,165
05/14/2015 27.77 28.32 27.76 28.23 503,872
05/13/2015 27.34 27.71 27.33 27.61 740,947
05/12/2015 27.55 27.645 27.02 27.33 795,052
05/11/2015 27.86 28.01 27.71 27.72 362,018
05/08/2015 27.85 28.14 27.76 27.9 241,078
05/07/2015 27.38 27.68 27.35 27.64 423,599
05/06/2015 27.58 27.67 27.26 27.4 361,466
05/05/2015 27.72 27.72 27.41 27.5 410,529
05/04/2015 27.95 28.005 27.74 27.82 371,984
05/01/2015 27.63 28.16 27.585 27.95 505,191
04/30/2015 27.75 28.05 27.42 27.5 807,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?