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
2022-12-30 104.28 104.82 103.42 104.52 0.5M
2022-12-29 103.68 104.95 103.68 104.19 0.3M
2022-12-28 104.66 105.54 103.56 103.77 0.5M
2022-12-27 104.56 105.16 104.22 104.65 0.4M
2022-12-23 103.86 104.67 103.56 104.46 0.4M
2022-12-22 104.57 104.80 102.58 103.97 0.6M
2022-12-21 104.12 105.17 103.12 104.94 0.6M
2022-12-20 103.82 105.04 103.43 103.65 0.5M
2022-12-19 103.81 104.99 102.81 103.63 0.7M
2022-12-16 104.00 104.26 102.88 103.92 1.7M
2022-12-15 104.98 105.38 103.35 104.23 1.0M
2022-12-14 104.87 106.06 103.86 105.80 1.0M
2022-12-13 105.96 106.48 103.89 104.41 1.2M
2022-12-12 104.75 105.25 104.28 105.07 0.5M
2022-12-09 106.41 106.43 104.81 104.83 0.4M
2022-12-08 106.83 107.65 105.53 106.26 0.5M
2022-12-07 107.57 108.56 106.16 106.25 0.7M
2022-12-06 107.42 107.83 106.04 107.61 0.9M
2022-12-05 107.48 108.15 106.55 107.51 0.7M
2022-12-02 106.67 109.36 106.67 108.44 1.2M
2022-12-01 107.00 107.07 106.16 106.88 0.9M
2022-11-30 105.83 106.97 105.29 106.40 2.1M
2022-11-29 106.88 107.49 106.05 106.07 1.1M
2022-11-28 107.24 108.76 106.93 107.46 1.2M
2022-11-25 106.82 108.37 106.12 108.01 0.4M
2022-11-23 107.40 107.55 106.10 106.11 0.7M
2022-11-22 107.34 108.78 107.10 107.42 1.0M
2022-11-21 107.81 108.98 107.08 107.24 0.9M
2022-11-18 106.67 108.04 106.30 107.23 1.2M
2022-11-17 105.78 106.24 104.14 105.59 1.1M
2022-11-16 104.52 107.36 104.49 106.71 0.9M
2022-11-15 105.97 106.10 103.86 104.30 1.5M
2022-11-14 103.43 107.01 103.07 105.35 1.8M
2022-11-11 110.67 111.49 102.44 103.70 2.3M
2022-11-10 112.00 112.55 110.15 111.28 1.1M
2022-11-09 110.36 110.69 109.70 109.94 1.2M
2022-11-08 109.16 110.94 109.10 110.35 0.8M
2022-11-07 107.00 109.74 106.84 109.24 1.2M
2022-11-04 108.80 108.90 104.57 106.83 1.8M
2022-11-03 107.51 109.21 107.51 108.70 1.0M
2022-11-02 108.11 109.93 107.82 108.52 1.5M
2022-11-01 109.00 109.13 107.33 108.15 1.1M
2022-10-31 107.97 109.63 107.25 108.85 1.2M
2022-10-28 104.95 110.07 104.86 108.68 1.6M
2022-10-27 103.28 105.06 103.28 103.61 1.0M
2022-10-26 102.09 103.41 101.50 102.87 1.3M
2022-10-25 100.34 101.71 99.93 101.48 1.2M
2022-10-24 101.92 102.08 100.11 100.56 1.2M
2022-10-21 99.54 101.41 98.10 101.03 1.3M
2022-10-20 98.80 100.01 98.18 99.55 1.3M
2022-10-19 99.00 99.65 97.72 98.62 1.3M
2022-10-18 97.53 101.07 97.53 100.88 1.5M
2022-10-17 95.36 96.92 95.15 96.43 1.0M
2022-10-14 96.82 97.26 94.30 94.35 0.5M
2022-10-13 93.12 96.66 92.84 96.14 0.7M
2022-10-12 96.63 96.87 94.21 94.27 0.7M
2022-10-11 96.46 97.44 95.42 96.49 0.9M
2022-10-10 97.41 98.24 96.02 96.72 0.6M
2022-10-07 96.07 97.30 95.41 97.24 0.6M
2022-10-06 97.21 97.56 96.14 96.58 0.5M
2022-10-05 96.94 98.50 96.69 97.66 0.9M
2022-10-04 96.96 98.23 96.71 97.19 0.8M
2022-10-03 93.08 96.61 92.81 95.97 1.1M
2022-09-30 92.25 93.74 92.06 92.35 1.0M
2022-09-29 93.17 93.25 91.44 92.18 0.6M
2022-09-28 92.44 93.58 91.30 93.46 1.1M
2022-09-27 93.34 93.62 91.30 92.15 0.7M
2022-09-26 92.94 93.90 92.35 92.69 0.7M
2022-09-23 94.19 94.25 91.85 93.29 0.7M
2022-09-22 94.67 95.24 93.72 94.65 0.7M
2022-09-21 96.70 97.98 95.09 95.09 0.6M
2022-09-20 95.59 96.03 94.03 95.74 0.6M
2022-09-19 94.66 96.29 94.25 96.04 0.6M
2022-09-16 92.17 95.61 91.98 95.31 2.0M
2022-09-15 94.28 94.71 92.14 92.49 0.9M
2022-09-14 94.95 96.09 94.54 95.10 0.9M
2022-09-13 96.62 96.82 94.52 95.02 0.9M
2022-09-12 97.71 98.35 97.34 97.47 0.6M
2022-09-09 96.66 97.72 96.02 97.51 0.5M
2022-09-08 96.43 96.74 95.64 96.10 0.5M
2022-09-07 95.74 97.00 95.11 96.75 0.5M
2022-09-06 95.06 96.73 94.92 95.45 0.5M
2022-09-02 96.76 96.92 94.96 95.13 0.6M
2022-09-01 95.61 96.36 95.08 96.25 1.3M
2022-08-31 95.71 96.73 95.41 95.70 1.0M
2022-08-30 95.66 96.17 94.42 95.44 0.9M
2022-08-29 96.15 96.39 95.10 95.66 0.6M
2022-08-26 97.96 98.27 96.84 96.91 0.6M
2022-08-25 98.73 98.83 97.38 98.35 0.5M
2022-08-24 97.93 99.32 97.70 98.49 0.8M
2022-08-23 98.05 98.33 97.33 97.84 0.4M
2022-08-22 98.56 99.08 97.90 98.01 0.5M
2022-08-19 98.82 99.22 98.41 99.00 0.6M
2022-08-18 98.30 99.16 98.11 99.05 0.6M
2022-08-17 97.96 98.58 97.74 98.14 0.5M
2022-08-16 98.05 98.43 96.78 98.06 1.3M
2022-08-15 95.74 98.33 95.25 98.20 0.6M
2022-08-12 94.84 95.96 94.70 95.84 0.4M
2022-08-11 96.10 96.59 94.42 94.76 0.7M
2022-08-10 96.19 96.90 95.38 96.15 0.6M
2022-08-09 95.17 96.59 94.50 95.76 0.7M
2022-08-08 95.36 96.00 94.33 94.41 0.5M
2022-08-05 94.39 95.12 94.04 95.03 0.5M
2022-08-04 95.95 96.06 94.80 95.03 0.8M
2022-08-03 96.47 96.96 95.21 96.21 0.9M
2022-08-02 96.09 97.00 94.46 96.06 1.2M
2022-08-01 96.24 97.93 95.74 95.80 1.2M
2022-07-29 95.33 96.98 94.93 95.98 1.6M
2022-07-28 94.56 96.10 93.74 95.64 1.5M
2022-07-27 95.36 95.36 93.97 94.21 0.8M
2022-07-26 94.68 95.32 94.20 95.15 0.8M
2022-07-25 94.43 95.40 94.12 95.06 1.4M
2022-07-22 93.85 94.61 93.39 94.27 1.1M
2022-07-21 93.10 93.34 92.32 93.27 0.6M
2022-07-20 93.35 93.53 92.14 93.04 0.9M
2022-07-19 90.40 92.91 90.27 92.67 1.1M
2022-07-18 90.34 91.32 90.00 90.04 0.6M
2022-07-15 90.52 91.35 89.56 90.30 0.9M
2022-07-14 89.48 90.52 89.33 90.22 0.9M
2022-07-13 89.88 91.22 89.42 89.97 0.9M
2022-07-12 91.92 93.23 90.15 90.44 1.0M
2022-07-11 91.93 92.58 90.56 91.93 0.9M
2022-07-08 91.99 92.90 91.67 92.54 1.2M
2022-07-07 91.74 92.71 91.45 92.39 0.7M
2022-07-06 90.66 93.28 89.90 91.91 1.7M
2022-07-05 91.59 92.05 89.35 90.12 1.6M
2022-07-01 90.36 93.45 89.51 92.84 1.4M
2022-06-30 88.24 90.67 88.04 90.36 1.6M
2022-06-29 87.86 88.89 87.04 88.53 0.7M
2022-06-28 88.63 89.37 87.29 87.58 0.8M
2022-06-27 89.28 89.80 88.07 88.71 0.8M
2022-06-24 85.86 89.64 85.54 89.54 1.3M
2022-06-23 84.96 85.40 83.59 84.98 0.7M
2022-06-22 84.18 85.63 83.72 84.66 1.0M
2022-06-21 81.98 84.37 81.76 84.26 1.1M
2022-06-17 81.18 81.47 79.85 81.13 2.5M
2022-06-16 82.18 82.32 80.16 80.68 0.9M
2022-06-15 82.69 83.92 82.24 83.19 0.7M
2022-06-14 82.72 83.39 81.27 82.02 1.0M
2022-06-13 82.99 84.22 82.79 83.30 1.2M
2022-06-10 85.67 85.93 84.73 84.91 1.0M
2022-06-09 86.82 87.35 85.93 86.14 0.6M
2022-06-08 88.31 88.31 86.63 86.93 0.7M
2022-06-07 85.43 88.91 85.23 88.79 1.0M
2022-06-06 87.00 88.49 87.00 88.03 0.6M
2022-06-03 87.50 87.50 86.33 87.21 1.0M
2022-06-02 85.52 87.71 84.82 87.47 1.7M
2022-06-01 86.08 86.25 84.92 85.28 1.0M
2022-05-31 86.40 86.40 84.96 85.86 1.3M
2022-05-27 86.76 87.36 86.11 86.86 1.0M
2022-05-26 85.33 87.85 85.33 86.45 1.5M
2022-05-25 85.03 85.93 83.57 84.63 1.2M
2022-05-24 80.57 84.98 80.57 84.86 1.6M
2022-05-23 78.75 81.21 78.05 81.08 1.2M
2022-05-20 80.68 81.25 76.60 78.84 1.8M
2022-05-19 78.78 82.38 78.67 80.84 1.5M
2022-05-18 82.79 83.17 79.09 79.72 1.6M
2022-05-17 82.71 83.47 82.03 83.38 0.9M
2022-05-16 81.21 82.77 80.67 82.21 1.3M
2022-05-13 80.05 80.80 79.77 80.53 0.9M
2022-05-12 80.18 80.67 78.95 79.62 1.4M
2022-05-11 81.29 82.32 79.81 79.93 0.6M
2022-05-10 82.06 82.59 80.00 81.68 1.0M
2022-05-09 83.68 83.74 80.76 81.40 0.6M
2022-05-06 84.75 85.75 83.75 84.34 0.7M
2022-05-05 86.14 86.43 84.17 85.42 1.1M
2022-05-04 83.59 86.97 83.43 86.67 1.0M
2022-05-03 82.37 83.94 82.15 83.24 1.0M
2022-05-02 81.47 83.47 81.47 82.45 1.0M
2022-04-29 83.28 83.77 81.28 81.63 1.2M
2022-04-28 85.64 85.64 83.42 83.46 1.1M
2022-04-27 85.47 86.61 84.48 84.81 1.0M
2022-04-26 87.30 87.82 85.67 85.72 0.7M
2022-04-25 87.28 87.51 85.78 87.37 0.8M
2022-04-22 89.43 90.14 87.85 88.02 0.7M
2022-04-21 90.00 91.46 89.76 89.90 1.0M
2022-04-20 88.00 89.86 87.87 89.85 1.0M
2022-04-19 87.02 87.90 86.74 87.38 1.1M
2022-04-18 87.70 87.95 86.78 87.01 0.6M
2022-04-14 88.57 89.00 87.58 87.78 0.9M
2022-04-13 89.30 89.68 87.54 88.07 1.2M
2022-04-12 88.45 88.78 87.45 87.57 0.7M
2022-04-11 88.95 89.88 88.10 88.40 0.6M
2022-04-08 89.36 90.46 88.64 88.85 0.6M
2022-04-07 88.30 90.00 88.21 89.36 0.6M
2022-04-06 87.61 88.92 87.50 88.51 0.6M
2022-04-05 88.34 89.97 87.72 87.79 1.0M
2022-04-04 89.43 89.85 88.01 88.26 1.2M
2022-04-01 87.79 89.85 87.63 89.31 0.9M
2022-03-31 89.01 89.76 87.80 87.84 1.0M
2022-03-30 86.82 89.46 86.52 89.41 0.9M
2022-03-29 89.46 89.58 86.42 86.69 2.0M
2022-03-28 87.87 90.07 87.78 88.68 1.1M
2022-03-25 87.70 88.88 87.40 87.94 0.7M
2022-03-24 85.73 87.67 85.62 87.14 0.6M
2022-03-23 85.77 86.53 85.21 85.91 0.7M
2022-03-22 85.87 86.04 84.91 85.63 0.8M
2022-03-21 86.56 88.31 85.33 85.45 1.1M
2022-03-18 86.16 87.17 85.48 86.68 2.4M
2022-03-17 84.02 85.75 83.76 85.30 0.7M
2022-03-16 84.78 85.56 82.08 83.84 0.9M
2022-03-15 83.51 85.14 83.11 84.95 0.7M
2022-03-14 83.56 83.87 82.64 83.49 0.6M
2022-03-11 84.73 85.24 83.11 83.32 0.9M
2022-03-10 83.62 84.39 82.74 83.82 0.9M
2022-03-09 82.23 83.87 81.70 83.50 1.0M
2022-03-08 85.74 87.37 83.16 83.37 1.5M
2022-03-07 86.40 89.58 85.42 86.94 2.4M
2022-03-04 82.70 86.93 82.70 86.33 1.9M
2022-03-03 82.02 82.75 81.20 82.64 1.2M
2022-03-02 82.35 83.42 81.16 81.61 1.5M
2022-03-01 80.97 83.31 80.83 82.48 2.0M
2022-02-28 76.73 80.88 76.65 80.69 1.7M
2022-02-25 75.61 77.16 75.50 76.39 1.4M
2022-02-24 69.68 75.47 69.68 75.14 1.4M
2022-02-23 71.36 72.61 70.48 70.48 1.1M
2022-02-22 72.89 73.03 71.10 71.38 1.4M
2022-02-18 74.05 74.69 72.89 73.03 0.9M
2022-02-17 73.76 74.39 72.64 73.87 1.1M
2022-02-16 73.51 74.22 72.64 73.97 2.4M
2022-02-15 74.48 74.73 73.53 73.71 1.1M
2022-02-14 74.98 74.98 73.57 74.33 0.8M
2022-02-11 74.79 75.13 73.61 74.66 1.5M
2022-02-10 74.51 75.55 74.38 74.84 1.2M
2022-02-09 75.40 75.95 74.93 75.55 1.0M
2022-02-08 75.38 75.83 74.82 74.95 1.7M
2022-02-07 76.50 76.69 75.19 75.53 1.5M
2022-02-04 76.45 77.52 75.80 76.65 0.8M
2022-02-03 77.42 77.95 76.57 76.57 1.0M
2022-02-02 76.45 78.64 76.25 78.39 1.5M
2022-02-01 76.94 77.59 75.57 76.66 1.6M
2022-01-31 73.84 76.87 73.84 76.73 1.7M
2022-01-28 75.11 77.89 73.32 75.25 3.3M
2022-01-27 83.95 84.57 81.43 82.04 1.4M
2022-01-26 86.36 86.99 83.53 84.21 0.8M
2022-01-25 85.55 86.72 82.85 85.41 1.3M
2022-01-24 85.91 86.91 83.92 86.69 1.5M
2022-01-21 85.43 86.88 85.25 85.37 0.8M
2022-01-20 87.41 87.84 85.55 85.76 0.4M
2022-01-19 87.76 88.33 86.78 87.05 1.0M
2022-01-18 88.30 88.30 86.25 88.04 0.8M
2022-01-14 86.17 89.21 85.70 88.95 0.7M
2022-01-13 86.09 86.76 85.90 86.27 0.9M
2022-01-12 85.99 86.46 84.97 85.73 0.6M
2022-01-11 86.99 86.99 85.10 86.39 1.1M
2022-01-10 87.35 87.68 85.98 86.52 1.0M
2022-01-07 87.35 88.18 86.89 87.41 0.5M
2022-01-06 88.64 88.98 86.79 87.00 0.5M
2022-01-05 89.94 90.81 88.48 88.71 0.5M
2022-01-04 88.79 91.00 88.53 90.28 1.2M
2022-01-03 84.89 88.32 84.89 88.20 1.0M