BAH - Booz Allen Hamilton Holding Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201974.4275.2473.9875.0175.01644,100
Aug 20, 201973.5273.8873.0173.5873.58826,900
Aug 19, 201973.4973.8970.5973.5073.50883,100
Aug 16, 201971.9472.9870.5972.9272.92770,300
Aug 15, 201971.0671.6870.5971.5171.51609,000
Aug 14, 201971.4272.0070.6770.6970.69552,000
Aug 13, 201972.9073.6771.5272.2072.201,286,500
Aug 13, 20190.23 Dividend
Aug 12, 201972.3773.3372.1372.9472.71761,100
Aug 09, 201972.1372.7871.5172.4172.18735,000
Aug 08, 201970.9072.2970.5172.2572.021,043,800
Aug 07, 201968.2970.5268.2370.4670.24978,700
Aug 06, 201967.7369.0067.6368.8568.63903,000
Aug 05, 201967.3367.9566.7567.3667.152,293,400
Aug 02, 201968.6169.1368.0268.7968.571,134,700
Aug 01, 201968.9270.2368.5468.9568.73798,400
Jul 31, 201969.6069.8168.0668.7568.531,117,100
Jul 30, 201970.3770.7069.1169.6369.411,342,900
Jul 29, 201970.6771.9269.8371.5471.312,868,900
Jul 26, 201968.5369.2568.5069.2068.981,157,200
Jul 25, 201968.0068.5167.6268.3968.17619,700
Jul 24, 201967.7267.9367.1067.8067.59594,600
Jul 23, 201967.3267.5966.6267.5267.311,007,200
Jul 22, 201966.8967.8266.6467.0166.80908,500
Jul 19, 201967.6467.9766.5966.6466.43862,200
Jul 18, 201967.7167.8567.1867.3867.17982,900
Jul 17, 201968.4468.7567.7867.8267.61645,600
Jul 16, 201968.6468.7867.9268.4568.23824,900
Jul 15, 201968.8369.0068.6068.7368.51514,800
Jul 12, 201968.3868.9168.0368.8268.60642,700
Jul 11, 201968.5468.6267.8868.2568.03670,400
Jul 10, 201967.9668.3767.8568.2868.06476,900
Jul 09, 201966.8767.8766.6467.8267.61555,700
Jul 08, 201967.7867.7866.8667.1366.92720,600
Jul 05, 201967.2767.9866.9367.9867.77570,000
Jul 03, 201966.9367.6366.6967.5167.30465,700
Jul 02, 201966.6766.9166.3066.7266.511,305,100
Jul 01, 201966.7966.9966.3666.6766.461,401,800
Jun 28, 201966.2966.4765.7166.2166.001,698,100
Jun 27, 201965.4266.3965.2466.2065.991,740,500
Jun 26, 201966.2566.2565.2865.3465.131,364,500
Jun 25, 201966.1966.6966.0466.1265.91810,000
Jun 24, 201966.3566.4565.8966.1165.90919,600
Jun 21, 201965.7166.1165.1366.1065.891,506,000
Jun 20, 201966.2067.0065.6965.8765.661,120,400
Jun 19, 201965.1965.8065.1865.5265.31809,900
Jun 18, 201965.6365.8165.0565.2064.99713,100
Jun 17, 201965.2465.5064.6965.2865.07590,300
Jun 14, 201964.8665.4264.6665.1864.97725,500
Jun 13, 201964.6865.5064.5464.8264.62758,600
Jun 13, 20190.23 Dividend
Jun 12, 201964.9065.4764.5865.3864.94598,500
Jun 11, 201965.9966.1764.4964.9564.52654,000
Jun 10, 201966.3066.4765.8065.9165.47663,700
Jun 07, 201965.9266.4065.8066.0565.61785,200
Jun 06, 201965.2965.8264.9165.5665.12690,900
Jun 05, 201964.4665.3264.4664.9964.56829,700
Jun 04, 201963.4864.3763.3364.2763.841,007,200
Jun 03, 201963.5864.5062.7863.0462.621,552,200
May 31, 201962.5063.4962.1163.1762.751,280,300
May 30, 201963.4563.8162.4562.7562.331,029,600
May 29, 201962.8063.6862.3163.1862.761,421,100
May 28, 201961.1163.0759.7162.8462.422,902,000
May 24, 201962.2762.6562.0762.3661.941,108,700
May 23, 201961.5962.0961.2361.9261.511,066,000
May 22, 201961.5662.5861.5062.1261.71900,700
May 21, 201961.2861.9561.2261.7461.331,231,500
May 20, 201960.7261.6760.6961.0760.66707,200
May 17, 201960.8061.5960.7261.1860.77791,700
May 16, 201960.9661.6760.9661.2560.84691,100
May 15, 201959.8761.0459.8760.6860.28782,400
May 14, 201960.0860.6059.8160.1159.71606,500
May 13, 201960.4360.4359.6359.8259.42689,900
May 10, 201960.0161.5159.9761.2460.83953,800
May 09, 201959.4360.3759.4360.2659.861,155,300
May 08, 201959.4859.7559.2159.4059.00684,900
May 07, 201960.2060.2059.0759.5659.16740,600
May 06, 201959.0460.6658.6360.6060.20680,600
May 03, 201959.7760.2759.6259.9059.50682,300
May 02, 201958.7859.5958.6659.4159.01915,300
May 01, 201959.2559.4258.6458.6558.26637,100
Apr 30, 201958.8859.3058.7859.2958.90892,900
Apr 29, 201958.9658.9658.4258.5858.19449,100
Apr 26, 201958.8459.1158.6958.9958.60765,600
Apr 25, 201958.7659.1758.7058.7458.35777,400
Apr 24, 201958.7558.9858.6558.7458.35881,800
Apr 23, 201957.9058.7957.6158.6558.26873,200
Apr 22, 201956.7257.6356.6357.4857.10827,600
Apr 18, 201957.0457.1256.6656.9456.56758,700
Apr 17, 201957.6557.6856.6256.8856.50880,700
Apr 16, 201958.4358.4357.4257.5357.15894,500
Apr 15, 201958.4958.6658.0658.3357.94872,700
Apr 12, 201958.4758.6058.0258.5758.18642,600
Apr 11, 201957.6158.3457.5158.2857.89999,700
Apr 10, 201957.5157.6757.3657.5057.121,143,800
Apr 09, 201958.0058.0057.2457.3857.00906,800
Apr 08, 201958.6758.7357.8458.3457.95616,200
Apr 05, 201958.3458.7558.2058.6058.211,161,400
Apr 04, 201958.3758.3757.8258.0057.61671,500
Apr 03, 201958.2558.4457.9658.2157.82755,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...