Booz Allen Hamilton Holding Corporation Historical Stock Prices

BAH 
$26.59
*  
0.62
2.39%
Get BAH Alerts
*Delayed - data as of Oct. 31, 2014 11:25 ET  -  Find a broker to begin trading BAH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BAH Real Time
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
11:25  26.16  26.65  26.01  26.59 194,208
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
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
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?