Booz Allen Hamilton

BAH
🏛️ usa →
102.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.85 85.25 84.53 84.79 0.3M
2021-12-30 85.61 85.87 85.00 85.00 0.3M
2021-12-29 85.01 85.59 84.76 85.17 0.3M
2021-12-28 83.89 84.94 83.83 84.68 0.3M
2021-12-27 83.27 84.13 82.84 84.00 0.2M
2021-12-23 82.59 83.28 82.14 83.00 0.3M
2021-12-22 82.22 83.39 81.89 82.39 0.4M
2021-12-21 81.61 83.12 81.24 82.28 0.8M
2021-12-20 81.22 81.62 79.84 81.19 0.7M
2021-12-17 82.17 82.94 81.05 81.94 1.1M
2021-12-16 83.01 83.64 82.21 82.75 0.7M
2021-12-15 83.90 84.37 82.37 83.04 0.8M
2021-12-14 84.52 85.12 84.09 84.13 0.9M
2021-12-13 83.58 85.18 83.23 84.74 0.8M
2021-12-10 83.67 83.92 82.90 83.43 0.7M
2021-12-09 85.42 85.67 83.14 83.54 0.8M
2021-12-08 85.88 86.23 84.86 85.49 0.5M
2021-12-07 86.64 87.12 85.89 86.24 0.5M
2021-12-06 87.06 88.17 86.15 86.48 0.5M
2021-12-03 86.66 87.33 85.56 85.99 0.7M
2021-12-02 84.12 87.08 84.12 86.41 0.9M
2021-12-01 84.94 86.45 83.91 83.91 0.7M
2021-11-30 85.50 85.50 83.84 83.94 1.2M
2021-11-29 85.57 86.66 85.33 86.08 0.8M
2021-11-26 86.84 86.84 85.12 85.20 0.7M
2021-11-24 87.97 88.64 86.81 86.99 0.6M
2021-11-23 88.30 88.73 87.86 87.97 0.6M
2021-11-22 87.44 89.23 86.98 88.47 0.4M
2021-11-19 87.10 87.89 86.45 87.34 0.8M
2021-11-18 89.29 89.31 86.81 86.82 0.5M
2021-11-17 88.10 89.40 87.70 88.82 1.2M
2021-11-16 88.65 89.60 88.50 88.61 0.5M
2021-11-15 89.89 90.09 88.90 89.03 0.7M
2021-11-12 88.75 90.59 88.38 89.85 0.9M
2021-11-11 88.19 88.88 87.77 88.75 0.6M
2021-11-10 87.56 88.56 87.30 88.26 0.7M
2021-11-09 87.61 88.27 87.14 87.82 0.9M
2021-11-08 87.01 87.81 86.63 87.73 0.5M
2021-11-05 87.54 88.55 86.22 86.80 0.6M
2021-11-04 86.98 88.08 86.61 87.42 0.5M
2021-11-03 87.70 88.00 85.88 86.74 0.9M
2021-11-02 87.65 88.41 86.92 87.78 1.2M
2021-11-01 86.69 88.13 86.26 87.60 1.1M
2021-10-29 81.59 87.01 81.40 86.86 1.8M
2021-10-28 79.78 80.56 79.10 80.56 0.9M
2021-10-27 82.66 82.66 79.68 79.69 0.8M
2021-10-26 83.81 83.98 82.60 82.64 0.4M
2021-10-25 82.87 83.75 82.57 83.66 0.8M
2021-10-22 83.33 84.15 82.95 82.95 0.7M
2021-10-21 81.58 83.27 81.12 83.11 1.1M
2021-10-20 81.13 81.88 80.86 81.15 0.7M
2021-10-19 81.13 81.15 80.15 80.97 0.6M
2021-10-18 80.85 81.00 79.83 80.84 0.7M
2021-10-15 80.71 81.00 80.16 80.97 1.0M
2021-10-14 80.65 80.93 79.87 80.66 1.0M
2021-10-13 80.42 80.96 79.42 80.31 0.7M
2021-10-12 80.28 80.76 79.98 80.19 0.6M
2021-10-11 80.63 81.14 80.26 80.32 0.5M
2021-10-08 81.11 81.38 80.13 80.82 0.6M
2021-10-07 80.61 81.85 80.44 81.00 1.0M
2021-10-06 79.84 80.69 79.58 80.28 1.8M
2021-10-05 81.21 81.64 78.45 79.84 1.9M
2021-10-04 80.80 82.00 80.76 81.25 1.1M
2021-10-01 79.70 81.03 79.44 80.81 0.8M
2021-09-30 80.22 80.48 79.07 79.35 0.9M
2021-09-29 78.61 79.96 78.53 79.45 0.6M
2021-09-28 79.07 79.32 78.42 78.48 0.7M
2021-09-27 79.45 80.06 79.17 79.47 0.5M
2021-09-24 78.60 79.45 78.55 79.14 0.5M
2021-09-23 78.56 79.09 78.35 78.43 0.7M
2021-09-22 78.40 79.06 78.01 78.38 0.6M
2021-09-21 80.21 80.40 77.79 78.07 1.1M
2021-09-20 79.13 79.92 79.00 79.83 0.9M
2021-09-17 79.85 80.61 79.81 79.93 1.7M
2021-09-16 81.16 81.52 80.01 80.12 0.5M
2021-09-15 79.86 81.08 79.43 80.54 0.9M
2021-09-14 82.53 82.53 79.84 79.97 0.7M
2021-09-13 81.71 82.99 81.34 82.24 0.9M
2021-09-10 82.51 82.70 81.46 81.49 0.6M
2021-09-09 82.72 83.04 82.07 82.35 0.7M
2021-09-08 81.90 82.98 81.77 82.75 0.9M
2021-09-07 83.20 83.21 81.78 81.90 0.9M
2021-09-03 83.73 83.91 83.08 83.12 0.5M
2021-09-02 82.62 83.89 82.50 83.63 0.5M
2021-09-01 82.24 83.03 81.71 82.48 0.6M
2021-08-31 81.70 82.35 81.32 81.91 0.9M
2021-08-30 81.74 82.01 81.60 81.76 0.5M
2021-08-27 81.04 81.91 80.81 81.68 0.5M
2021-08-26 81.26 81.46 80.69 81.11 0.5M
2021-08-25 81.12 81.67 80.36 81.39 0.7M
2021-08-24 81.25 81.48 80.76 81.06 0.9M
2021-08-23 82.27 82.35 81.00 81.31 0.7M
2021-08-20 81.43 82.26 81.15 82.25 0.8M
2021-08-19 79.63 81.33 79.55 81.31 1.2M
2021-08-18 81.37 81.74 79.89 79.94 0.9M
2021-08-17 81.26 81.89 80.62 81.67 0.9M
2021-08-16 80.67 81.71 80.35 81.47 0.6M
2021-08-13 81.30 81.50 80.43 80.58 0.4M
2021-08-12 81.63 81.90 81.25 81.54 0.5M
2021-08-11 81.20 81.77 81.20 81.73 0.5M
2021-08-10 81.15 81.70 80.78 81.20 0.7M
2021-08-09 81.63 81.80 80.89 80.97 1.1M
2021-08-06 81.88 82.77 81.65 81.78 0.7M
2021-08-05 81.85 83.07 81.66 82.01 0.9M
2021-08-04 82.52 83.48 81.95 82.00 1.2M
2021-08-03 85.89 85.94 82.68 82.76 1.4M
2021-08-02 86.01 87.21 85.47 85.77 0.8M
2021-07-30 87.63 88.16 85.09 85.81 1.3M
2021-07-29 90.35 90.65 89.59 89.71 0.4M
2021-07-28 89.80 90.30 89.02 89.92 0.4M
2021-07-27 89.79 89.94 89.15 89.78 0.8M
2021-07-26 89.45 89.99 89.33 89.79 0.6M
2021-07-23 88.82 89.71 88.63 89.69 0.7M
2021-07-22 88.80 88.91 88.49 88.78 0.4M
2021-07-21 89.19 89.66 88.61 88.80 0.4M
2021-07-20 87.93 89.75 87.90 89.19 0.9M
2021-07-19 89.32 89.32 87.18 87.93 0.6M
2021-07-16 89.32 89.88 88.97 89.45 0.8M
2021-07-15 88.93 89.57 88.69 89.35 0.6M
2021-07-14 88.94 89.04 88.33 88.85 0.4M
2021-07-13 89.10 89.38 88.72 88.82 0.6M
2021-07-12 88.75 89.29 88.39 88.93 0.8M
2021-07-09 88.61 89.20 88.18 88.80 0.5M
2021-07-08 88.06 88.93 87.71 88.27 0.5M
2021-07-07 87.51 88.99 87.38 88.95 0.6M
2021-07-06 86.75 87.28 85.60 87.15 0.8M
2021-07-02 86.36 87.22 86.16 86.75 0.4M
2021-07-01 85.36 86.40 85.21 86.19 0.5M
2021-06-30 84.98 85.30 84.76 85.18 0.6M
2021-06-29 85.54 86.31 85.08 85.11 0.5M
2021-06-28 87.45 87.45 85.58 85.83 0.7M
2021-06-25 86.23 87.54 86.23 87.48 1.1M
2021-06-24 87.61 87.61 85.81 86.47 0.6M
2021-06-23 88.40 88.55 87.10 87.14 0.6M
2021-06-22 88.34 88.92 87.75 88.61 0.6M
2021-06-21 86.85 88.30 86.52 88.24 0.6M
2021-06-18 87.60 87.92 86.49 86.56 1.6M
2021-06-17 88.00 88.00 87.37 87.67 0.6M
2021-06-16 87.95 88.35 87.10 87.77 0.8M
2021-06-15 87.53 87.76 87.10 87.74 0.7M
2021-06-14 87.97 88.06 86.75 87.53 0.4M
2021-06-11 88.34 88.66 87.50 88.13 0.6M
2021-06-10 87.56 88.53 87.02 88.21 0.8M
2021-06-09 87.02 87.83 86.33 87.39 1.0M
2021-06-08 86.34 86.41 85.68 86.25 0.6M
2021-06-07 85.61 86.40 85.46 86.16 0.7M
2021-06-04 85.41 85.88 85.23 85.61 0.6M
2021-06-03 85.65 86.20 84.96 85.22 0.5M
2021-06-02 85.23 86.52 85.04 86.07 1.0M
2021-06-01 85.13 85.41 84.21 84.96 0.6M
2021-05-28 85.81 85.99 84.88 84.93 0.6M
2021-05-27 86.03 86.23 85.15 85.46 1.1M
2021-05-26 85.24 85.88 84.93 85.69 1.2M
2021-05-25 85.74 85.97 84.52 85.03 1.4M
2021-05-24 84.15 86.00 83.84 85.74 1.1M
2021-05-21 82.47 83.83 82.38 83.62 1.5M
2021-05-20 81.65 82.22 81.16 82.06 1.5M
2021-05-19 81.62 82.15 80.72 81.34 0.8M
2021-05-18 83.14 83.26 82.19 82.36 0.5M
2021-05-17 82.75 83.51 82.35 83.26 0.4M
2021-05-14 83.58 83.85 82.47 83.15 0.5M
2021-05-13 81.29 83.31 81.29 83.11 0.8M
2021-05-12 81.45 82.08 80.56 80.69 0.6M
2021-05-11 82.92 83.12 80.89 81.70 0.9M
2021-05-10 84.04 84.68 83.13 83.36 1.0M
2021-05-07 83.88 84.82 83.84 84.11 0.6M
2021-05-06 83.87 84.56 83.66 84.06 0.7M
2021-05-05 85.44 85.71 82.49 83.72 1.5M
2021-05-04 84.32 85.73 83.87 85.61 1.2M
2021-05-03 83.29 84.65 83.22 83.87 0.7M
2021-04-30 83.34 83.81 82.81 82.95 0.7M
2021-04-29 82.18 83.37 82.08 83.34 0.6M
2021-04-28 83.12 83.29 81.71 81.79 0.4M
2021-04-27 82.74 83.26 82.34 82.89 0.4M
2021-04-26 83.73 83.78 82.32 82.70 0.5M
2021-04-23 83.75 84.16 82.62 83.36 0.5M
2021-04-22 83.99 84.26 83.43 83.71 0.4M
2021-04-21 83.52 84.41 83.27 83.94 0.8M
2021-04-20 84.95 85.43 83.26 83.39 1.1M
2021-04-19 84.61 85.14 84.03 84.83 0.7M
2021-04-16 83.61 85.15 82.88 84.67 1.3M
2021-04-15 83.39 84.17 83.00 83.36 1.3M
2021-04-14 82.69 83.09 82.18 82.80 0.8M
2021-04-13 82.34 83.05 82.13 82.54 0.7M
2021-04-12 82.21 83.32 82.12 83.03 0.8M
2021-04-09 82.26 82.50 81.55 82.26 0.9M
2021-04-08 82.64 82.84 81.77 82.02 0.9M
2021-04-07 82.72 84.04 82.18 82.23 0.7M
2021-04-06 83.21 83.21 82.11 82.50 1.2M
2021-04-05 81.98 84.35 81.80 83.69 1.1M
2021-04-01 81.03 82.09 80.64 81.71 0.9M
2021-03-31 80.60 81.09 79.67 80.53 0.6M
2021-03-30 81.50 81.90 80.50 80.77 0.5M
2021-03-29 79.77 81.78 79.77 81.42 0.6M
2021-03-26 80.42 80.42 77.94 79.76 1.2M
2021-03-25 79.54 80.78 78.95 80.38 0.9M
2021-03-24 80.10 81.28 79.49 79.73 1.2M
2021-03-23 79.81 80.59 79.45 80.05 0.8M
2021-03-22 79.14 79.88 78.21 79.83 0.6M
2021-03-19 80.88 81.11 79.58 79.75 1.5M
2021-03-18 79.81 80.96 79.06 80.57 0.7M
2021-03-17 79.49 80.52 78.61 80.05 1.1M
2021-03-16 80.45 80.49 79.02 79.44 0.7M
2021-03-15 78.71 80.68 78.71 80.63 1.0M
2021-03-12 78.89 79.50 78.47 78.55 0.9M
2021-03-11 78.87 79.22 78.42 78.79 0.9M
2021-03-10 78.44 78.95 77.89 78.42 0.8M
2021-03-09 79.09 79.44 77.88 78.04 0.9M
2021-03-08 76.75 79.57 76.05 78.25 1.8M
2021-03-05 76.77 77.25 75.66 76.75 2.1M
2021-03-04 79.00 79.37 76.55 76.68 1.6M
2021-03-03 78.76 79.51 77.84 78.67 1.7M
2021-03-02 79.45 79.94 78.74 79.07 1.3M
2021-03-01 77.27 79.91 77.07 79.39 1.3M
2021-02-26 78.20 79.82 77.05 77.14 2.6M
2021-02-25 78.11 79.75 77.89 78.14 1.9M
2021-02-24 76.88 78.18 76.39 78.00 2.8M
2021-02-23 77.10 77.35 75.15 76.96 1.8M
2021-02-22 78.39 78.70 77.08 77.27 1.0M
2021-02-19 79.98 80.00 78.25 78.71 1.7M
2021-02-18 80.34 80.67 79.13 79.63 2.8M
2021-02-17 80.55 81.10 79.52 80.70 0.9M
2021-02-16 82.90 83.00 80.91 81.23 0.7M
2021-02-12 84.52 84.84 82.09 82.59 0.6M
2021-02-11 83.44 84.73 83.41 84.59 0.9M
2021-02-10 83.31 83.86 82.50 83.54 1.0M
2021-02-09 82.00 83.67 81.74 83.16 0.8M
2021-02-08 82.15 82.52 81.06 81.95 1.2M
2021-02-05 83.50 83.81 81.60 82.09 1.1M
2021-02-04 82.00 83.60 81.23 83.40 1.4M
2021-02-03 83.60 83.71 80.65 81.83 1.8M
2021-02-02 83.95 84.31 81.83 83.39 2.3M
2021-02-01 85.41 85.87 81.81 83.75 2.4M
2021-01-29 91.25 91.45 84.89 85.17 3.0M
2021-01-28 97.69 98.18 95.13 95.40 1.3M
2021-01-27 97.13 100.26 96.29 97.57 1.5M
2021-01-26 98.00 98.43 97.27 97.84 0.8M
2021-01-25 96.55 98.30 96.27 97.56 1.1M
2021-01-22 94.67 96.03 94.50 95.93 0.6M
2021-01-21 94.98 95.53 94.22 94.79 0.7M
2021-01-20 94.00 95.72 93.93 95.00 0.7M
2021-01-19 92.69 94.04 92.51 93.90 0.6M
2021-01-15 91.46 92.25 90.80 92.18 0.6M
2021-01-14 91.36 92.77 90.75 91.46 0.6M
2021-01-13 92.78 93.21 91.10 91.36 1.1M
2021-01-12 91.49 92.92 91.08 92.69 0.8M
2021-01-11 90.98 92.42 90.55 91.39 0.7M
2021-01-08 90.65 92.54 90.37 91.60 0.9M
2021-01-07 88.58 91.03 87.81 90.85 1.2M
2021-01-06 86.44 89.73 85.28 88.69 1.4M
2021-01-05 85.79 87.03 85.06 86.66 1.1M
2021-01-04 87.38 87.78 85.63 85.98 1.1M