Quantcast

Booz Allen Hamilton Holding Corporation Common Stock Historical Stock Prices

BAH 
$65.18
*  
0.36
0.56%
Get BAH Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
16:00 64.86 65.4192 64.6636 65.18 716,400
06/14/2019 64.86 65.4192 64.6636 65.18 725,455
06/13/2019 64.68 65.5 64.54 64.82 758,573
06/12/2019 64.9 65.47 64.58 65.38 598,545
06/11/2019 65.99 66.17 64.4854 64.95 653,963
06/10/2019 66.3 66.4689 65.8 65.91 663,661
06/07/2019 65.92 66.4 65.8 66.05 785,166
06/06/2019 65.29 65.8182 64.91 65.56 690,927
06/05/2019 64.46 65.32 64.46 64.99 829,970
06/04/2019 63.48 64.37 63.33 64.27 1,007,182
06/03/2019 63.58 64.5 62.78 63.04 1,552,157
05/31/2019 62.5 63.49 62.11 63.17 1,280,334
05/30/2019 63.45 63.81 62.45 62.75 1,029,558
05/29/2019 62.8 63.68 62.31 63.18 1,421,089
05/28/2019 61.11 63.07 59.71 62.84 2,901,967
05/24/2019 62.27 62.65 62.065 62.36 1,108,693
05/23/2019 61.59 62.09 61.2293 61.92 1,066,015
05/22/2019 61.56 62.58 61.5 62.12 900,738
05/21/2019 61.28 61.95 61.215 61.74 1,231,453
05/20/2019 60.72 61.67 60.69 61.07 707,186
05/17/2019 60.8 61.585 60.72 61.18 791,722
05/16/2019 60.96 61.67 60.96 61.25 691,126
05/15/2019 59.87 61.04 59.87 60.68 782,350
05/14/2019 60.08 60.6 59.81 60.11 606,477
05/13/2019 60.43 60.43 59.63 59.82 689,892
05/10/2019 60.01 61.51 59.97 61.24 953,836
05/09/2019 59.43 60.37 59.43 60.26 1,155,327
05/08/2019 59.48 59.75 59.21 59.4 684,921
05/07/2019 60.2 60.2 59.07 59.56 740,593
05/06/2019 59.04 60.66 58.63 60.6 680,646
05/03/2019 59.77 60.27 59.62 59.9 682,312
05/02/2019 58.78 59.59 58.66 59.41 915,327
05/01/2019 59.25 59.42 58.64 58.65 637,145
04/30/2019 58.88 59.3 58.78 59.29 892,862
04/29/2019 58.96 58.96 58.4174 58.58 427,793
04/26/2019 58.84 59.11 58.69 58.99 714,416
04/25/2019 58.76 59.17 58.7 58.74 777,438
04/24/2019 58.75 58.98 58.65 58.74 788,996
04/23/2019 57.9 58.7884 57.605 58.65 861,771
04/22/2019 56.72 57.63 56.63 57.48 827,601
04/18/2019 57.04 57.12 56.66 56.94 690,824
04/17/2019 57.65 57.675 56.62 56.88 744,745
04/16/2019 58.43 58.43 57.42 57.53 894,504
04/15/2019 58.49 58.655 58.06 58.33 751,800
04/12/2019 58.47 58.6 58.02 58.57 499,857
04/11/2019 57.61 58.34 57.51 58.28 999,669
04/10/2019 57.51 57.67 57.36 57.5 1,135,825
04/09/2019 58 58 57.235 57.38 834,910
04/08/2019 58.67 58.73 57.84 58.34 616,209
04/05/2019 58.34 58.75 58.2 58.6 1,157,896
04/04/2019 58.37 58.37 57.82 58 670,238
04/03/2019 58.25 58.44 57.96 58.21 755,455
04/02/2019 58.66 58.66 57.68 57.95 887,461
04/01/2019 58.45 58.77 57.81 58.73 634,563
03/29/2019 58.23 58.42 57.87 58.14 1,066,153
03/28/2019 57.64 57.92 57.38 57.92 778,317
03/27/2019 57.54 57.8517 56.94 57.41 733,838
03/26/2019 57.05 57.61 56.77 57.6 747,447
03/25/2019 57.19 57.2 56.42 56.53 914,062
03/22/2019 57.33 57.71 57.07 57.12 1,296,941
03/21/2019 56.49 57.81 56.49 57.47 1,024,847
03/20/2019 57.23 57.3367 56.26 56.79 1,388,903
03/19/2019 57.47 57.5 56.97 57.22 1,473,186
03/18/2019 56.75 57.12 56.45 57.09 1,668,210
03/15/2019 56.47 56.63 56.1 56.59 1,769,424
03/14/2019 56 56.31 55.86 56.27 1,271,466
*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?



Smart Portfolio