Booz Allen Hamilton

BAH
🏛️ usa →
103.11
Last Update: 2025-10-02
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
2023-12-29 127.16 128.05 126.83 127.91 0.4M
2023-12-28 124.45 128.35 123.48 127.15 1.1M
2023-12-27 127.34 128.37 127.15 127.29 0.5M
2023-12-26 126.89 128.06 126.80 127.41 0.3M
2023-12-22 126.19 127.49 125.76 127.00 0.3M
2023-12-21 125.29 126.04 125.03 125.77 0.3M
2023-12-20 125.58 126.92 124.75 124.80 0.4M
2023-12-19 125.60 126.07 125.27 125.77 0.6M
2023-12-18 125.46 126.23 124.67 125.28 0.6M
2023-12-15 124.26 125.16 123.57 125.02 1.2M
2023-12-14 128.96 129.32 124.08 125.22 0.9M
2023-12-13 127.83 129.85 127.30 128.98 0.7M
2023-12-12 126.51 127.94 125.81 127.83 0.5M
2023-12-11 125.54 127.06 125.54 126.69 0.4M
2023-12-08 125.55 125.67 123.78 125.29 0.6M
2023-12-07 126.59 127.37 124.03 125.34 0.5M
2023-12-06 128.03 128.97 125.87 126.90 0.6M
2023-12-05 131.00 131.05 128.01 128.05 0.6M
2023-12-04 128.49 131.28 128.02 131.22 0.8M
2023-12-01 125.44 128.22 124.55 128.16 0.7M
2023-11-30 124.25 125.52 124.16 125.13 1.3M
2023-11-29 126.01 126.49 124.34 124.47 0.7M
2023-11-28 126.37 127.58 125.63 125.94 0.7M
2023-11-27 128.15 128.88 127.84 127.88 0.6M
2023-11-24 127.28 128.54 127.28 128.15 0.2M
2023-11-22 126.49 127.66 126.26 127.42 0.4M
2023-11-21 127.63 128.08 126.32 126.38 0.6M
2023-11-20 126.73 127.68 126.47 127.54 0.5M
2023-11-17 127.99 128.32 126.20 126.82 0.6M
2023-11-16 126.80 128.26 126.50 127.83 0.6M
2023-11-15 129.07 129.92 126.57 126.76 0.8M
2023-11-14 127.23 129.79 126.70 129.32 0.9M
2023-11-13 126.17 128.57 125.92 127.34 1.0M
2023-11-10 125.10 126.52 124.99 126.00 0.5M
2023-11-09 124.61 125.15 123.94 124.60 0.6M
2023-11-08 123.06 124.86 123.06 124.79 0.6M
2023-11-07 123.25 124.15 122.59 123.15 0.7M
2023-11-06 123.13 124.08 122.60 123.64 0.6M
2023-11-03 122.92 124.99 122.92 123.01 0.7M
2023-11-02 123.51 124.28 122.67 122.74 0.7M
2023-11-01 120.66 124.67 120.30 123.76 1.3M
2023-10-31 118.43 120.49 118.07 119.93 1.1M
2023-10-30 118.44 118.64 116.60 117.86 1.2M
2023-10-27 117.48 118.75 114.69 117.36 1.8M
2023-10-26 119.40 121.73 119.40 121.35 1.3M
2023-10-25 120.04 120.51 118.87 119.41 1.6M
2023-10-24 121.94 122.62 118.78 119.73 0.8M
2023-10-23 122.03 122.35 120.87 121.27 0.7M
2023-10-20 123.32 123.98 121.84 121.85 0.8M
2023-10-19 126.72 128.02 123.03 123.31 1.5M
2023-10-18 128.79 128.86 125.23 125.30 1.3M
2023-10-17 128.52 130.34 128.07 128.68 0.9M
2023-10-16 127.82 129.08 127.48 128.70 0.7M
2023-10-13 127.63 127.98 126.92 127.90 0.9M
2023-10-12 127.57 127.89 125.90 127.01 0.9M
2023-10-11 124.50 126.80 124.49 126.65 0.9M
2023-10-10 122.67 125.12 122.67 124.49 1.1M
2023-10-09 120.25 122.79 120.06 122.76 1.0M
2023-10-06 116.13 120.03 116.13 119.48 1.2M
2023-10-05 115.67 116.97 115.55 116.71 0.9M
2023-10-04 115.16 116.71 114.43 115.83 1.5M
2023-10-03 114.13 116.55 113.95 114.75 1.7M
2023-10-02 110.16 113.85 109.83 113.57 1.8M
2023-09-29 109.44 110.18 108.89 109.27 0.7M
2023-09-28 110.04 110.55 108.64 108.74 0.4M
2023-09-27 108.78 110.40 108.58 109.72 1.3M
2023-09-26 107.79 108.53 106.90 108.33 0.7M
2023-09-25 107.07 108.15 107.07 108.09 0.5M
2023-09-22 107.50 108.26 107.25 107.37 0.5M
2023-09-21 111.12 111.12 107.58 107.64 0.7M
2023-09-20 111.60 112.38 110.67 111.58 0.9M
2023-09-19 111.52 111.69 110.66 111.49 0.4M
2023-09-18 111.61 112.91 111.47 111.67 0.5M
2023-09-15 112.44 112.78 110.80 111.43 1.2M
2023-09-14 113.69 113.93 112.89 113.09 0.5M
2023-09-13 113.73 114.79 112.96 113.23 0.6M
2023-09-12 112.26 113.42 111.91 113.25 0.4M
2023-09-11 111.95 112.86 111.88 112.75 0.4M
2023-09-08 112.97 113.05 111.78 111.95 0.5M
2023-09-07 114.49 114.76 112.44 112.71 0.8M
2023-09-06 114.81 115.24 114.27 114.40 0.8M
2023-09-05 114.18 115.48 113.95 114.74 0.8M
2023-09-01 113.86 115.30 113.86 114.78 0.9M
2023-08-31 114.87 115.07 113.12 113.31 0.8M
2023-08-30 115.03 115.27 114.39 114.56 0.4M
2023-08-29 114.94 114.99 113.85 114.42 0.6M
2023-08-28 114.10 115.47 114.10 115.05 0.4M
2023-08-25 115.42 115.42 113.81 114.54 0.4M
2023-08-24 113.60 115.38 113.60 114.76 0.7M
2023-08-23 113.31 114.03 112.40 113.70 0.7M
2023-08-22 113.12 114.11 111.56 112.94 0.7M
2023-08-21 113.90 114.32 112.49 113.05 0.8M
2023-08-18 114.99 115.28 113.45 113.77 1.3M
2023-08-17 119.54 120.41 114.84 114.90 1.1M
2023-08-16 121.81 121.81 119.56 119.75 0.7M
2023-08-15 121.67 122.95 121.60 121.81 0.7M
2023-08-14 120.71 122.94 120.60 122.12 0.8M
2023-08-11 120.80 120.95 120.25 120.67 1.3M
2023-08-10 121.41 121.92 120.13 120.69 0.9M
2023-08-09 122.15 122.78 121.39 121.57 0.7M
2023-08-08 123.24 123.24 121.00 121.97 1.0M
2023-08-07 122.84 123.97 122.63 123.33 0.7M
2023-08-04 124.89 124.89 122.64 122.69 0.9M
2023-08-03 123.71 125.19 122.80 124.54 0.8M
2023-08-02 122.96 123.81 122.12 123.71 0.7M
2023-08-01 121.98 124.05 120.74 123.33 1.1M
2023-07-31 121.07 121.23 119.87 121.08 1.0M
2023-07-28 114.15 121.60 114.15 120.94 1.5M
2023-07-27 116.62 116.82 113.76 113.96 1.4M
2023-07-26 116.14 117.05 115.93 116.53 0.6M
2023-07-25 115.24 116.26 115.03 116.22 0.6M
2023-07-24 115.65 116.50 115.15 115.87 0.5M
2023-07-21 116.89 116.89 115.70 115.83 0.9M
2023-07-20 115.59 116.42 115.48 116.25 0.6M
2023-07-19 115.98 116.74 115.43 116.04 0.9M
2023-07-18 114.06 115.81 114.06 115.57 1.1M
2023-07-17 113.29 114.74 112.94 114.34 0.5M
2023-07-14 112.49 113.48 111.86 113.29 0.6M
2023-07-13 112.90 113.10 112.08 112.59 0.5M
2023-07-12 114.19 114.43 112.17 112.25 0.7M
2023-07-11 112.85 113.79 112.42 113.72 0.6M
2023-07-10 111.96 113.16 111.96 112.61 0.5M
2023-07-07 111.01 112.64 110.21 112.04 0.9M
2023-07-06 111.93 112.36 111.27 111.54 0.8M
2023-07-05 111.36 112.78 111.15 112.26 0.9M
2023-07-03 110.77 112.40 110.44 111.99 0.5M
2023-06-30 110.35 111.99 110.02 111.60 1.0M
2023-06-29 108.85 110.80 108.73 110.02 0.6M
2023-06-28 109.10 109.10 108.19 108.66 0.7M
2023-06-27 109.08 109.64 108.20 109.07 0.7M
2023-06-26 106.79 108.92 106.52 108.80 0.5M
2023-06-23 109.25 109.86 107.23 107.44 1.2M
2023-06-22 109.52 110.08 108.68 109.73 0.7M
2023-06-21 109.18 110.19 108.85 109.52 0.7M
2023-06-20 108.23 109.86 107.78 109.55 1.1M
2023-06-16 107.38 108.97 107.38 108.61 1.2M
2023-06-15 105.94 107.59 105.86 107.38 1.4M
2023-06-14 105.41 106.25 104.48 105.75 1.2M
2023-06-13 104.17 106.42 103.88 106.28 0.9M
2023-06-12 103.84 104.43 103.38 104.17 0.5M
2023-06-09 104.01 104.72 103.31 103.51 0.7M
2023-06-08 103.52 104.29 102.95 104.00 1.0M
2023-06-07 103.34 103.69 102.73 103.34 0.9M
2023-06-06 103.35 103.53 102.30 103.30 0.8M
2023-06-05 103.73 104.25 102.80 103.18 0.8M
2023-06-02 100.99 103.84 100.96 103.70 1.2M
2023-06-01 100.20 101.83 99.79 100.76 1.5M
2023-05-31 97.61 101.42 97.25 100.58 2.9M
2023-05-30 97.00 98.28 96.10 97.94 1.3M
2023-05-26 94.88 97.63 92.04 96.25 2.5M
2023-05-25 90.90 91.54 89.80 89.85 1.3M
2023-05-24 93.63 93.76 91.56 91.66 0.6M
2023-05-23 93.46 94.18 93.04 93.50 0.7M
2023-05-22 92.49 93.82 92.19 93.17 0.7M
2023-05-19 93.74 94.13 92.41 92.66 0.6M
2023-05-18 92.91 93.43 92.23 93.35 0.6M
2023-05-17 91.98 93.33 91.55 93.07 0.9M
2023-05-16 92.36 92.66 91.69 91.70 0.8M
2023-05-15 92.90 93.43 92.32 92.82 0.8M
2023-05-12 92.44 92.88 91.56 92.85 0.6M
2023-05-11 92.84 92.84 91.71 92.13 0.5M
2023-05-10 93.04 93.79 92.71 93.27 1.3M
2023-05-09 92.07 92.84 91.03 92.38 0.9M
2023-05-08 93.05 93.33 91.22 91.45 0.6M
2023-05-05 92.68 93.74 92.09 93.08 0.7M
2023-05-04 92.81 93.00 91.02 92.08 0.5M
2023-05-03 92.70 95.10 92.70 93.45 1.0M
2023-05-02 96.34 96.46 92.18 92.65 1.0M
2023-05-01 95.90 97.67 95.56 96.96 0.7M
2023-04-28 95.96 96.55 95.48 95.72 0.7M
2023-04-27 94.15 96.01 94.15 95.89 0.8M
2023-04-26 94.91 95.26 93.32 94.09 0.8M
2023-04-25 96.20 96.73 95.86 96.13 0.5M
2023-04-24 98.73 99.05 96.11 96.47 0.9M
2023-04-21 98.99 99.52 98.20 98.98 1.1M
2023-04-20 98.48 98.98 98.02 98.52 0.9M
2023-04-19 97.98 98.28 97.71 98.27 1.0M
2023-04-18 97.05 97.89 96.99 97.61 1.0M
2023-04-17 97.24 97.34 96.40 96.93 0.9M
2023-04-14 96.95 97.33 96.36 96.99 0.7M
2023-04-13 96.78 97.49 96.25 97.25 0.5M
2023-04-12 96.33 97.04 96.05 96.62 0.5M
2023-04-11 96.75 97.10 96.18 96.22 0.9M
2023-04-10 95.40 96.96 95.40 96.83 0.9M
2023-04-06 95.24 96.23 94.96 95.63 1.1M
2023-04-05 94.99 95.98 94.71 95.02 1.2M
2023-04-04 94.95 95.53 94.25 94.91 1.1M
2023-04-03 93.06 95.63 92.85 95.01 1.0M
2023-03-31 92.41 92.95 92.13 92.69 0.9M
2023-03-30 92.68 92.73 91.60 91.74 0.5M
2023-03-29 91.97 92.42 91.50 92.41 0.7M
2023-03-28 91.72 92.23 91.57 91.60 0.7M
2023-03-27 91.22 91.95 90.54 91.70 1.1M
2023-03-24 89.96 90.93 89.22 90.89 1.0M
2023-03-23 90.13 90.80 89.23 90.07 0.8M
2023-03-22 91.48 91.67 90.12 90.18 0.8M
2023-03-21 91.26 91.81 90.66 91.41 1.0M
2023-03-20 88.64 90.86 88.59 90.42 1.2M
2023-03-17 90.45 90.59 87.99 88.51 1.8M
2023-03-16 89.83 91.22 89.83 90.56 0.8M
2023-03-15 90.62 91.53 88.66 90.24 1.1M
2023-03-14 90.01 91.54 90.01 91.33 1.5M
2023-03-13 90.01 91.09 89.21 89.74 1.2M
2023-03-10 91.39 92.42 90.33 90.54 1.2M
2023-03-09 93.12 93.14 91.18 91.51 1.2M
2023-03-08 95.23 95.93 90.67 92.52 1.7M
2023-03-07 96.38 96.96 95.07 95.53 1.5M
2023-03-06 96.12 96.97 95.82 96.28 0.6M
2023-03-03 96.33 96.57 95.20 96.43 0.6M
2023-03-02 95.34 96.52 95.34 96.25 0.7M
2023-03-01 94.42 95.93 94.42 95.46 0.7M
2023-02-28 95.23 95.56 94.69 94.73 0.9M
2023-02-27 95.92 96.52 94.95 95.36 0.6M
2023-02-24 95.92 96.10 95.02 95.70 0.5M
2023-02-23 97.29 97.59 95.61 95.92 0.7M
2023-02-22 96.71 97.57 95.89 96.57 1.0M
2023-02-21 97.13 97.52 96.60 97.00 1.1M
2023-02-17 96.79 97.21 96.31 96.92 1.1M
2023-02-16 96.29 97.13 95.90 96.48 0.9M
2023-02-15 94.79 96.71 93.87 96.42 0.9M
2023-02-14 95.86 95.86 94.47 94.87 1.3M
2023-02-13 96.94 97.39 95.54 95.84 1.3M
2023-02-10 95.78 96.78 95.69 96.66 0.7M
2023-02-09 95.86 96.31 95.25 95.51 0.6M
2023-02-08 96.85 96.85 96.00 96.37 0.7M
2023-02-07 95.80 96.95 94.81 96.90 0.7M
2023-02-06 97.43 97.99 95.96 96.22 1.0M
2023-02-03 95.81 97.40 95.61 96.84 1.5M
2023-02-02 94.70 95.92 93.79 95.47 1.4M
2023-02-01 94.64 95.72 93.97 95.37 1.2M
2023-01-31 94.50 94.92 92.96 94.64 1.4M
2023-01-30 93.89 95.12 91.96 93.50 1.5M
2023-01-27 96.47 97.04 91.50 92.73 2.5M
2023-01-26 97.28 98.41 96.84 97.18 1.8M
2023-01-25 95.83 97.40 95.81 97.16 3.7M
2023-01-24 94.46 96.32 94.03 96.20 1.4M
2023-01-23 93.84 94.80 93.15 94.33 0.9M
2023-01-20 92.34 94.29 91.73 93.74 1.1M
2023-01-19 94.00 94.13 92.45 92.51 1.2M
2023-01-18 94.89 94.91 93.63 94.15 1.4M
2023-01-17 95.52 95.91 94.84 94.90 1.0M
2023-01-13 94.58 95.18 94.06 94.99 1.3M
2023-01-12 96.81 96.81 94.55 95.44 2.4M
2023-01-11 97.71 98.08 96.19 96.87 2.3M
2023-01-10 96.97 98.81 96.76 97.14 1.5M
2023-01-09 102.58 102.58 96.33 96.67 1.8M
2023-01-06 102.95 104.89 101.34 102.89 1.0M
2023-01-05 103.59 104.34 101.77 102.41 0.7M
2023-01-04 104.10 105.00 102.98 103.88 0.7M
2023-01-03 104.24 105.33 103.31 104.58 0.8M