Booz Allen Hamilton Holding Corporation Historical Stock Prices

BAH 
$27.21
*  
0.56
2.1%
Get BAH Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  26.76  27.32  26.61  27.21 518,960
11/26/2014 26.61 26.81 26.53 26.65 379,208
11/25/2014 26.35 26.53 26.27 26.45 412,976
11/24/2014 26.08 26.37 25.91 26.31 515,111
11/21/2014 26.05 26.33 25.92 26.04 671,003
11/20/2014 25.94 26 25.775 25.86 472,277
11/19/2014 26.31 26.325 26.005 26.03 401,689
11/18/2014 26.41 26.61 26.3 26.31 279,795
11/17/2014 26.39 26.6 26.29 26.42 395,782
11/14/2014 26.61 26.82 26.405 26.46 641,412
11/13/2014 26.25 26.83 26.21 26.55 1,600,819
11/12/2014 26.1 26.21 25.95 26.2 1,086,668
11/11/2014 25.9 26.13 25.84 26.09 1,046,514
11/10/2014 25.71 26.05 25.71 25.86 1,591,816
11/07/2014 25.36 25.88 25.22 25.74 1,761,012
11/06/2014 25.21 25.4 25.06 25.36 4,593,482
11/05/2014 26.31 26.49 26.2 26.31 593,900
11/04/2014 26.39 26.65 26.265 26.29 273,798
11/03/2014 26.41 26.59 26.31 26.5 555,717
10/31/2014 26.05 26.66 26.01 26.35 778,380
10/30/2014 25.34 26.22 25.19 25.97 892,306
10/29/2014 26.11 26.166 24.94 25.19 1,357,948
10/28/2014 25.82 26.44 25.78 26.18 892,226
10/27/2014 25.65 25.81 25.39 25.75 354,487
10/24/2014 25.26 25.74 25.222 25.72 275,255
10/23/2014 25.63 25.7 25.29 25.33 541,064
10/22/2014 25.45 26 25.43 25.47 745,613
10/21/2014 25.11 25.55 25.064 25.39 532,015
10/20/2014 25.28 25.4099 24.85 25.08 647,424
10/17/2014 25.01 25.41 24.92 25.33 498,268
10/16/2014 24.75 25.09 24.33 24.85 529,331
10/15/2014 24.99 25.05 24.67 24.85 1,031,196
10/14/2014 24.76 25.13 24.66 24.94 915,657
10/13/2014 24.55 24.889 24.4 24.71 830,242
10/10/2014 24.7 25.01 24.44 24.45 724,184
10/09/2014 24.88 25.06 24.62 24.72 620,833
10/08/2014 24.62 25.04 24.41 24.98 671,392
10/07/2014 24.47 24.87 24.26 24.62 603,889
10/06/2014 24.78 25 24.56 24.6 680,654
10/03/2014 24.69 25.09 24.47 24.76 1,925,108
10/02/2014 23.93 24.22 23.65 24.13 888,607
10/01/2014 23.4 23.86 23.27 23.79 770,286
09/30/2014 23.3 23.59 23.23 23.4 443,619
09/29/2014 23.22 23.48 23.07 23.32 359,856
09/26/2014 23.31 23.56 23.17 23.37 483,364
09/25/2014 23.2 23.27 22.81 23.25 932,455
09/24/2014 23.52 23.59 23.1 23.29 528,598
09/23/2014 23.91 24.02 23.445 23.46 893,674
09/22/2014 24.02 24.2 23.86 23.9 551,953
09/19/2014 24.22 24.51 23.97 24.04 500,775
09/18/2014 23.85 24.35 23.72 24.15 618,392
09/17/2014 23.49 23.96 23.46 23.86 572,886
09/16/2014 23.24 23.54 23.2 23.43 413,886
09/15/2014 23.51 23.85 23.12 23.23 815,375
09/12/2014 22.81 22.81 22.36 22.58 562,153
09/11/2014 22.64 22.95 22.58 22.85 471,951
09/10/2014 22.27 22.7 22.27 22.64 428,846
09/09/2014 22.74 22.75 22.265 22.3 372,390
09/08/2014 22.8 22.92 22.64 22.71 255,429
09/05/2014 22.65 22.91 22.6 22.83 403,725
09/04/2014 22.51 22.8 22.51 22.6 491,293
09/03/2014 22.75 22.97 22.48 22.5 618,059
09/02/2014 22.24 22.72 22.17 22.69 723,971
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
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?