BAH - Booz Allen Hamilton Holding Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201737.4837.9937.4837.7437.74261,597
Nov 20, 201737.0337.1936.9937.1737.17629,900
Nov 17, 201737.0837.1036.9237.0237.02574,400
Nov 16, 201736.7337.1536.6537.1037.10614,800
Nov 15, 201736.5436.7336.3936.4336.431,225,000
Nov 14, 201736.0736.6135.9836.5936.591,003,700
Nov 13, 201736.2236.4236.0436.2436.24757,900
Nov 13, 20170.17 Dividend
Nov 10, 201736.4836.8436.4336.5936.42611,200
Nov 09, 201736.8637.1436.6036.6236.45615,900
Nov 08, 201737.4437.5036.9837.0736.901,609,400
Nov 07, 201738.1938.6137.2537.3937.221,427,800
Nov 06, 201737.7537.9235.7136.6036.432,314,800
Nov 03, 201737.8138.2437.6938.1337.951,002,700
Nov 02, 201737.7837.8837.5437.8137.63583,400
Nov 01, 201737.9038.1437.6337.7737.59450,900
Oct 31, 201737.5737.9237.4837.7937.61433,000
Oct 30, 201737.4837.7837.3637.4037.23656,000
Oct 27, 201737.4637.8937.4037.5437.371,255,300
Oct 26, 201737.6337.7237.3037.4737.301,130,800
Oct 25, 201737.9538.2337.4837.5737.401,634,400
Oct 24, 201737.8838.1337.6437.7337.55536,000
Oct 23, 201737.8638.1737.6937.7437.56870,100
Oct 20, 201737.8237.9937.6237.9437.76522,800
Oct 19, 201737.6737.7737.4037.7737.59362,800
Oct 18, 201737.7437.9737.6937.7437.56506,300
Oct 17, 201738.0738.0737.4537.6137.44691,300
Oct 16, 201738.6238.7438.0038.1137.931,143,100
Oct 13, 201738.5038.6038.3238.5638.38523,900
Oct 12, 201737.8038.5037.6238.3338.151,351,800
Oct 11, 201737.8837.8837.4737.5037.33922,900
Oct 10, 201737.8538.0037.7237.7937.61617,000
Oct 09, 201737.7537.8337.4437.6437.471,932,400
Oct 06, 201738.0538.0637.6037.6937.51699,400
Oct 05, 201738.0238.1337.8237.9337.751,270,500
Oct 04, 201737.9738.1437.9138.0137.831,745,700
Oct 03, 201738.1438.2037.5937.9437.761,366,800
Oct 02, 201737.4137.8237.3137.6937.51723,200
Sep 29, 201737.2537.8237.2537.3937.22865,700
Sep 28, 201736.6937.3436.6937.1636.991,311,100
Sep 27, 201737.4037.5837.1537.2537.08786,900
Sep 26, 201736.9537.3136.9537.1536.98745,300
Sep 25, 201736.8436.9036.6136.8636.69557,000
Sep 22, 201736.7836.9536.7136.8636.69480,500
Sep 21, 201736.7636.9836.5236.8536.68825,500
Sep 20, 201736.3536.8336.1536.7736.60898,200
Sep 19, 201736.0036.4535.8336.3436.17836,200
Sep 18, 201735.2535.9735.2435.9335.76698,200
Sep 15, 201734.3935.3334.3435.2535.091,814,500
Sep 14, 201734.5034.5734.3034.4534.291,110,400
Sep 13, 201734.8735.0234.5834.6034.44889,500
Sep 12, 201735.0035.1834.9135.0234.861,551,300
Sep 11, 201734.9334.9934.5034.8734.711,332,200
Sep 08, 201734.6634.8134.4134.6834.52988,800
Sep 07, 201734.6434.8634.5634.7634.60938,900
Sep 06, 201734.5234.8534.4134.7434.58777,800
Sep 05, 201734.5434.9434.2034.4534.29874,600
Sep 01, 201734.1834.7634.1534.6634.50779,100
Aug 31, 201734.0434.5834.0234.1133.951,315,000
Aug 30, 201733.9234.0333.7333.8933.73923,300
Aug 29, 201733.4633.9233.4433.9233.76808,900
Aug 28, 201734.1434.1833.4933.5433.38654,600
Aug 25, 201734.2134.2733.8133.9733.81915,400
Aug 24, 201734.4934.4933.9634.0033.84825,200
Aug 23, 201734.2634.5334.2434.3834.221,021,700
Aug 22, 201734.0734.5533.8934.4334.271,357,900
Aug 21, 201733.5834.0033.4733.9233.76786,500
Aug 18, 201733.4033.9233.3833.6833.52861,700
Aug 17, 201734.0034.0033.4933.5133.35804,300
Aug 16, 201733.7434.2133.7433.9533.791,546,400
Aug 15, 201733.9734.2733.6733.7033.541,478,100
Aug 14, 201733.4733.8733.4433.6933.531,044,200
Aug 11, 201732.4933.4832.4033.2633.111,818,900
Aug 10, 201732.3032.8432.1932.6732.52932,400
Aug 10, 20170.17 Dividend
Aug 09, 201732.8232.9531.5632.3031.981,426,300
Aug 08, 201733.4634.2933.1133.1532.821,325,700
Aug 07, 201734.2634.4632.0533.3933.062,135,500
Aug 04, 201734.6034.9534.3534.6134.271,194,200
Aug 03, 201733.9434.5833.9434.4634.12915,800
Aug 02, 201734.5234.5233.9834.0233.68846,500
Aug 01, 201734.5434.5434.1634.3934.05859,300
Jul 31, 201734.3234.4433.9934.3033.96861,200
Jul 28, 201733.9334.2833.8534.2633.92568,400
Jul 27, 201734.2634.3033.7533.9533.61464,600
Jul 26, 201734.1834.2233.8334.1633.82472,800
Jul 25, 201733.9934.4533.8734.1433.80704,800
Jul 24, 201733.6833.8533.6033.8433.51429,000
Jul 21, 201733.4733.7133.3733.6633.33560,900
Jul 20, 201733.5133.8133.3533.5433.21596,600
Jul 19, 201733.1233.7533.0633.5133.181,579,900
Jul 18, 201733.0033.0832.8433.0032.671,965,900
Jul 17, 201733.0033.3232.3633.0032.671,524,800
Jul 14, 201733.9234.0833.8133.8333.50525,700
Jul 13, 201733.9534.1033.7133.8533.52591,200
Jul 12, 201733.7633.9733.5633.8633.531,150,800
Jul 11, 201733.3233.5233.1833.4233.09844,000
Jul 10, 201733.7833.8133.2433.2632.93951,700
Jul 07, 201733.1233.7832.9333.7533.421,210,200
Jul 06, 201732.9633.5832.8432.9732.642,367,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...