Italia markets close in 3 hours

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
147,33-0,34 (-0,23%)
Alla chiusura: 04:00PM EDT
153,40 +6,07 (+4,12%)
Preborsa: 08:21AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024148,09148,87147,04147,33147,33795.500
30 apr 2024148,79148,99146,64147,67147,67707.400
29 apr 2024145,52147,76145,37147,58147,58567.100
26 apr 2024144,98145,55144,29145,13145,13405.600
25 apr 2024144,17146,63144,03145,27145,27469.600
24 apr 2024146,58147,16143,18144,39144,39514.700
23 apr 2024143,64146,43143,01145,96145,96583.900
22 apr 2024142,84144,68142,23143,01143,01499.600
19 apr 2024140,01142,44139,84142,14142,14747.500
18 apr 2024140,69141,80138,92139,51139,51436.800
17 apr 2024142,30142,30139,95140,26140,26535.800
16 apr 2024143,24143,61141,89142,16142,16521.100
15 apr 2024144,77146,06142,20142,26142,26637.900
12 apr 2024143,52145,11143,29144,09144,09553.100
11 apr 2024143,83144,97142,06144,20144,20574.200
10 apr 2024142,16143,94141,94142,71142,71465.400
09 apr 2024147,15147,72143,37143,50143,50490.500
08 apr 2024146,66147,80145,81147,32147,32589.000
05 apr 2024146,61148,19145,80146,83146,83655.400
04 apr 2024148,49149,30146,20146,35146,35557.100
03 apr 2024146,61148,35146,59147,74147,74438.500
02 apr 2024148,78149,49146,81146,85146,85407.300
01 apr 2024148,30149,10147,43149,06149,06569.000
28 mar 2024148,32149,81148,32148,44148,44418.300
27 mar 2024147,94148,52147,07148,22148,22415.900
26 mar 2024146,21147,77145,86147,18147,18597.600
25 mar 2024147,84148,31145,73146,13146,13430.400
22 mar 2024148,79149,29146,73147,61147,61423.800
21 mar 2024147,25148,43146,22148,25148,25439.300
20 mar 2024146,24147,16145,68146,83146,83380.600
19 mar 2024144,79146,29144,21146,17146,17576.800
18 mar 2024144,79145,82144,22144,49144,49583.400
15 mar 2024144,21145,85144,21144,79144,79622.300
14 mar 2024146,51146,71144,22145,17145,17500.500
13 mar 2024145,64146,35144,82146,10146,10403.100
12 mar 2024144,87146,21143,80145,64145,64520.900
11 mar 2024146,55146,65144,18144,58144,58550.900
08 mar 2024148,55149,37146,56147,14147,14380.200
07 mar 2024149,43149,92147,04148,39148,39639.700
06 mar 2024149,27150,27148,74148,90148,90744.800
05 mar 2024149,01149,31147,95149,19149,19497.300
04 mar 2024148,59150,59148,29149,05149,05491.400
01 mar 2024147,33148,29146,91148,18148,18649.800
29 feb 2024147,32148,81147,27147,71147,71689.100
28 feb 2024146,35147,83146,01147,31147,31512.700
27 feb 2024146,69147,28145,12146,53146,53536.300
26 feb 2024149,55149,72147,55147,73147,73447.000
23 feb 2024148,00149,34147,49148,91148,91532.400
22 feb 2024145,95147,94145,72147,54147,54796.700
21 feb 2024144,45145,82143,05144,89144,89533.400
20 feb 2024145,20146,76144,56145,10145,10614.700
16 feb 2024145,56147,05144,39145,59145,59589.700
15 feb 2024145,34146,45144,83145,37145,37621.700
14 feb 2024145,92146,56143,92145,13145,13855.100
13 feb 2024145,34146,91144,15144,40144,40540.400
12 feb 2024146,45148,07145,66145,89145,89705.100
09 feb 2024144,90146,78143,69146,69146,69737.900
09 feb 20240.51 Dividendo
08 feb 2024143,61145,49142,86144,62144,11424.500
07 feb 2024144,43145,65143,25143,66143,15531.700
06 feb 2024141,87144,22141,32144,05143,54651.900
05 feb 2024142,75142,75140,60141,87141,37528.900
02 feb 2024142,41143,33141,24142,45141,95766.400
01 feb 2024140,99142,18139,37142,17141,671.086.600
31 gen 2024145,15145,15140,74140,77140,271.306.300
30 gen 2024145,10145,10142,47144,68144,171.042.700
29 gen 2024146,60147,19142,48144,40143,891.297.500
26 gen 2024139,91147,52139,88146,38145,862.370.100
25 gen 2024129,16130,00128,07128,88128,431.031.000
24 gen 2024129,41130,25128,72129,15128,69536.000
23 gen 2024129,89130,29128,60128,88128,43497.300
22 gen 2024127,89130,41127,64129,98129,52747.100
19 gen 2024128,02128,26127,09127,49127,04656.700
18 gen 2024126,59127,72125,88127,67127,22569.000
17 gen 2024126,21127,82126,21126,54126,09513.500
16 gen 2024128,26128,26125,89126,67126,22515.500
12 gen 2024127,02128,69126,26128,63128,18598.400
11 gen 2024127,63127,89125,58126,52126,07542.400
10 gen 2024127,26128,98126,28127,22126,77473.000
09 gen 2024126,97127,30125,42127,26126,81494.500
08 gen 2024124,44127,02124,04126,97126,52447.300
05 gen 2024124,12125,44123,17123,77123,33637.000
04 gen 2024126,78127,75125,30125,38124,94629.200
03 gen 2024127,15127,40125,58126,11125,67563.500
02 gen 2024127,19128,30126,60127,48127,03519.400
29 dic 2023127,16128,05126,83127,91127,46403.100
28 dic 2023124,45128,35123,48127,15126,701.099.100
27 dic 2023127,34128,37127,15127,29126,84452.500
26 dic 2023126,89128,06126,80127,41126,96278.800
22 dic 2023126,19127,49125,76127,00126,55338.000
21 dic 2023125,29126,04125,03125,77125,33348.000
20 dic 2023125,58126,92124,75124,80124,36406.400
19 dic 2023125,60126,07125,27125,77125,33559.400
18 dic 2023125,46126,23124,67125,28124,84582.400
15 dic 2023124,26125,16123,57125,02124,581.186.900
14 dic 2023128,96129,32124,08125,22124,78889.000
13 dic 2023127,83129,85127,30128,98128,53688.100
12 dic 2023126,51127,94125,81127,83127,38489.700
11 dic 2023125,54127,06125,54126,69126,24446.200
08 dic 2023125,55125,67123,78125,29124,85562.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...