Booz Allen Hamilton

BAH
🏛️ mexico →
1,799.01
Last Update: 2025-09-25
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
2025-09-26 1,799.01 1,799.01 1,799.01 1,799.01 0.0M
2025-09-25 1,799.01 1,799.01 1,799.01 1,799.01 0.0M
2025-09-24 1,801.72 1,801.72 1,801.72 1,801.72 0.0M
2025-09-23 1,836.95 1,836.95 1,836.95 1,836.95 0.0M
2025-09-22 1,878.27 1,878.27 1,878.27 1,878.27 0.0M
2025-09-21 1,878.27 1,878.27 1,878.27 1,878.27 0.0M
2025-09-19 1,858.32 1,858.32 1,858.32 1,858.32 0.0M
2025-09-18 1,861.52 1,861.52 1,861.52 1,861.52 0.0M
2025-09-17 1,866.10 1,866.10 1,866.10 1,866.10 0.0M
2025-09-15 1,932.93 1,932.93 1,932.93 1,932.93 0.0M
2025-09-12 1,924.02 1,924.02 1,924.02 1,924.02 0.0M
2025-09-11 1,905.68 1,905.68 1,905.68 1,905.68 0.0M
2025-09-10 1,921.67 1,921.67 1,921.67 1,921.67 0.0M
2025-09-09 1,897.03 1,897.03 1,897.03 1,897.03 0.0M
2025-09-08 1,913.68 1,913.68 1,913.68 1,913.68 0.0M
2025-09-05 1,935.79 1,935.79 1,935.79 1,935.79 0.0M
2025-09-04 1,994.87 1,994.87 1,994.87 1,994.87 0.0M
2025-09-03 2,059.29 2,059.29 2,059.29 2,059.29 0.0M
2025-09-02 2,027.19 2,027.19 2,027.19 2,027.19 0.0M
2025-09-01 2,026.98 2,026.98 2,026.98 2,026.98 0.0M
2025-08-29 2,018.54 2,018.54 2,018.54 2,018.54 0.0M
2025-08-28 2,070.42 2,070.42 2,070.42 2,070.42 0.0M
2025-08-27 2,060.32 2,060.32 2,060.32 2,060.32 0.0M
2025-08-26 2,039.61 2,039.61 2,039.61 2,039.61 0.0M
2025-08-25 2,044.15 2,044.15 2,044.15 2,044.15 0.0M
2025-08-22 2,045.77 2,045.77 2,045.77 2,045.77 0.0M
2025-08-21 2,048.47 2,048.47 2,048.47 2,048.47 0.0M
2025-08-20 2,061.03 2,061.03 2,061.03 2,061.03 0.0M
2025-08-19 2,048.02 2,048.02 2,048.02 2,048.02 0.0M
2025-08-18 2,019.00 2,019.00 2,019.00 2,019.00 0.0M
2025-08-15 2,034.70 2,034.70 2,034.70 2,034.70 0.0M
2025-08-14 2,029.00 2,029.00 2,029.00 2,029.00 0.0M
2025-08-13 2,024.22 2,024.22 2,024.22 2,024.22 0.0M
2025-08-12 2,038.21 2,038.21 2,038.21 2,038.21 0.0M
2025-08-11 2,047.75 2,047.75 2,047.75 2,047.75 0.0M
2025-08-08 2,069.17 2,069.17 2,069.17 2,069.17 0.0M
2025-08-07 2,082.93 2,082.93 2,082.93 2,082.93 0.0M
2025-08-06 2,091.02 2,091.02 2,091.02 2,091.02 0.0M
2025-08-05 2,103.61 2,103.61 2,103.61 2,103.61 0.0M
2025-08-04 2,075.09 2,075.09 2,075.09 2,075.09 0.0M
2025-08-01 2,017.41 2,017.41 2,017.41 2,017.41 0.0M
2025-07-31 2,029.00 2,029.00 2,029.00 2,029.00 0.0M
2025-07-30 2,030.47 2,030.47 2,030.47 2,030.47 0.0M
2025-07-29 2,030.00 2,030.00 2,030.00 2,030.00 0.0M
2025-07-28 2,097.87 2,097.87 2,097.87 2,097.87 0.0M
2025-07-25 2,135.91 2,135.91 2,135.91 2,135.91 0.0M
2025-07-24 2,153.60 2,153.60 2,153.60 2,153.60 0.0M
2025-07-23 2,083.53 2,083.53 2,083.53 2,083.53 0.0M
2025-07-22 2,038.33 2,038.33 2,038.33 2,038.33 0.0M
2025-07-21 2,046.66 2,046.66 2,046.66 2,046.66 0.0M
2025-07-18 2,042.95 2,042.95 2,042.95 2,042.95 0.0M
2025-07-17 1,965.37 1,965.37 1,965.37 1,965.37 0.0M
2025-07-16 1,973.84 1,973.84 1,973.84 1,973.84 0.0M
2025-07-15 1,993.00 1,993.00 1,993.00 1,993.00 0.0M
2025-07-14 1,995.45 1,995.45 1,995.45 1,995.45 0.0M
2025-07-11 1,987.71 1,987.71 1,987.71 1,987.71 0.0M
2025-07-10 1,987.71 1,987.71 1,987.71 1,987.71 0.0M
2025-07-09 2,013.06 2,013.06 2,013.06 2,013.06 0.0M
2025-07-08 2,061.71 2,061.71 2,061.71 2,061.71 0.0M
2025-07-07 2,038.20 2,038.20 2,038.20 2,038.20 0.0M
2025-07-04 2,033.20 2,033.20 2,033.20 2,033.20 0.0M
2025-07-03 2,030.50 2,030.50 2,030.50 2,030.50 0.0M
2025-07-02 2,013.67 2,013.67 2,013.67 2,013.67 0.0M
2025-07-01 1,961.10 1,961.10 1,961.10 1,961.10 0.0M
2025-06-30 1,938.74 1,938.74 1,938.74 1,938.74 0.0M
2025-06-27 1,951.06 1,951.06 1,951.06 1,951.06 0.0M
2025-06-26 1,917.38 1,917.38 1,917.38 1,917.38 0.0M
2025-06-25 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2025-06-24 1,928.49 1,928.49 1,928.49 1,928.49 0.0M
2025-06-23 1,914.01 1,914.01 1,914.01 1,914.01 0.0M
2025-06-20 1,947.16 1,947.16 1,947.16 1,947.16 0.0M
2025-06-19 1,938.48 1,938.48 1,938.48 1,938.48 0.0M
2025-06-18 1,940.87 1,940.87 1,940.87 1,940.87 0.0M
2025-06-17 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2025-06-16 1,955.49 1,955.49 1,955.49 1,955.49 0.0M
2025-06-13 1,930.38 1,930.38 1,930.38 1,930.38 0.0M
2025-06-12 1,950.00 1,950.00 1,950.00 1,910.00 0.0M
2025-06-11 1,917.56 1,917.56 1,917.56 1,917.56 0.0M
2025-06-10 1,975.50 1,975.50 1,975.50 1,975.50 0.0M
2025-06-09 1,975.35 1,975.35 1,975.35 1,975.35 0.0M
2025-06-06 1,958.02 1,958.02 1,958.02 1,958.02 0.0M
2025-06-05 1,967.49 1,967.49 1,967.49 1,967.49 0.0M
2025-06-04 2,021.16 2,021.16 2,021.16 2,021.16 0.0M
2025-06-03 1,987.04 1,987.04 1,987.04 1,987.04 0.0M
2025-06-02 2,059.74 2,059.74 2,059.74 2,059.74 0.0M
2025-05-30 2,043.36 2,043.36 2,043.36 2,043.36 0.0M
2025-05-29 2,030.40 2,030.40 2,030.40 2,030.40 0.0M
2025-05-28 2,040.00 2,040.00 2,040.00 2,040.00 0.0M
2025-05-27 2,117.00 2,117.00 2,035.00 2,035.00 0.0M
2025-05-26 2,077.63 2,077.63 2,077.63 2,077.63 0.0M
2025-05-23 2,495.14 2,495.14 2,495.14 2,495.14 0.0M
2025-05-22 2,481.05 2,481.05 2,481.05 2,481.05 0.0M
2025-05-21 2,498.45 2,498.45 2,498.45 2,498.45 0.0M
2025-05-20 2,504.84 2,504.84 2,504.84 2,504.84 0.0M
2025-05-19 2,523.00 2,523.00 2,523.00 2,523.00 0.0M
2025-05-16 2,486.76 2,486.76 2,486.76 2,486.76 0.0M
2025-05-15 2,390.36 2,390.36 2,390.36 2,390.36 0.0M
2025-05-14 2,404.78 2,404.78 2,404.78 2,404.78 0.0M
2025-05-13 2,445.55 2,445.55 2,445.55 2,445.55 0.0M
2025-05-12 2,412.82 2,412.82 2,412.82 2,412.82 0.0M
2025-05-09 2,418.72 2,418.72 2,418.72 2,418.72 0.0M
2025-05-08 2,413.05 2,413.05 2,413.05 2,413.05 0.0M
2025-05-07 2,427.34 2,427.34 2,427.34 2,427.34 0.0M
2025-05-06 2,340.08 2,340.08 2,340.08 2,340.08 0.0M
2025-05-05 2,355.11 2,355.11 2,355.11 2,355.11 0.0M
2025-05-02 2,353.53 2,353.53 2,353.53 2,353.53 0.0M
2025-04-30 2,336.71 2,336.71 2,336.71 2,336.71 0.0M
2025-04-29 2,325.38 2,325.38 2,325.38 2,325.38 0.0M
2025-04-28 2,337.72 2,337.72 2,337.72 2,337.72 0.0M
2025-04-25 2,336.78 2,336.78 2,336.78 2,336.78 0.0M
2025-04-24 2,285.07 2,285.07 2,285.07 2,285.07 0.0M
2025-04-23 2,252.96 2,252.96 2,252.96 2,252.96 0.0M
2025-04-22 2,202.26 2,202.26 2,202.26 2,202.26 0.0M
2025-04-21 2,222.87 2,222.87 2,222.87 2,222.87 0.0M
2025-04-16 2,208.15 2,208.15 2,208.15 2,208.15 0.0M
2025-04-15 2,252.08 2,252.08 2,252.08 2,252.08 0.0M
2025-04-14 2,212.18 2,212.18 2,212.18 2,212.18 0.0M
2025-04-11 2,229.73 2,229.73 2,229.73 2,229.73 0.0M
2025-04-10 2,244.11 2,244.11 2,244.11 2,244.11 0.0M
2025-04-09 2,207.06 2,207.06 2,207.06 2,207.06 0.0M
2025-04-08 2,221.99 2,221.99 2,221.99 2,221.99 0.0M
2025-04-07 2,238.71 2,238.71 2,238.71 2,238.71 0.0M
2025-04-04 2,231.54 2,231.54 2,231.54 2,231.54 0.0M
2025-04-03 2,308.14 2,308.14 2,308.14 2,308.14 0.0M
2025-04-02 2,185.71 2,185.71 2,185.71 2,185.71 0.0M
2025-04-01 2,137.41 2,137.41 2,137.41 2,137.41 0.0M
2025-03-26 2,134.50 2,134.50 2,134.50 2,134.50 0.0M
2025-03-25 2,115.21 2,115.21 2,115.21 2,115.21 0.0M
2025-03-24 2,105.33 2,105.33 2,105.33 2,105.33 0.0M
2025-03-21 2,085.53 2,085.53 2,085.53 2,085.53 0.0M
2025-03-20 2,129.00 2,129.00 2,129.00 2,129.00 0.0M
2025-03-10 2,362.36 2,362.36 2,362.36 2,362.36 0.0M
2025-03-07 2,196.68 2,196.68 2,196.68 2,196.68 0.0M
2025-03-06 2,241.60 2,241.60 2,241.60 2,241.60 0.0M
2025-03-05 2,205.91 2,205.91 2,205.91 2,205.91 0.0M
2025-03-04 2,098.91 2,098.91 2,098.91 2,098.91 0.0M
2025-03-03 2,175.08 2,175.08 2,175.08 2,175.08 0.0M
2025-02-28 2,273.23 2,273.23 2,273.23 2,273.23 0.0M
2025-02-21 2,314.81 2,314.81 2,314.81 2,314.81 0.0M
2025-02-20 2,405.57 2,405.57 2,405.57 2,405.57 0.0M
2025-02-19 2,414.99 2,414.99 2,414.99 2,414.99 0.0M
2025-02-18 2,387.92 2,387.92 2,387.92 2,387.92 0.0M
2025-02-17 2,390.88 2,390.88 2,390.88 2,390.88 0.0M
2025-02-14 2,416.28 2,416.28 2,416.28 2,416.28 0.0M
2025-02-13 2,497.53 2,497.53 2,497.53 2,497.53 0.0M
2025-01-22 2,939.57 2,939.57 2,939.57 2,939.57 0.0M
2025-01-21 2,795.08 2,795.08 2,795.08 2,795.08 0.0M
2025-01-20 2,818.89 2,818.89 2,818.89 2,818.89 0.0M
2025-01-17 2,831.39 2,831.39 2,831.39 2,831.39 0.0M
2025-01-16 2,787.73 2,787.73 2,787.73 2,787.73 0.0M
2025-01-15 2,788.42 2,788.42 2,788.42 2,788.42 0.0M
2025-01-14 2,810.66 2,810.66 2,810.66 2,810.66 0.0M
2025-01-13 2,742.73 2,742.73 2,742.73 2,742.73 0.0M
2025-01-10 2,663.28 2,663.28 2,663.28 2,663.28 0.0M
2025-01-09 2,651.33 2,651.33 2,651.33 2,651.33 0.0M
2025-01-08 2,629.26 2,629.26 2,629.26 2,629.26 0.0M
2025-01-07 2,656.57 2,656.57 2,656.57 2,656.57 0.0M
2025-01-06 2,727.10 2,727.10 2,727.10 2,727.10 0.0M
2025-01-03 2,651.02 2,651.02 2,651.02 2,651.02 0.0M
2025-01-02 2,675.18 2,675.18 2,675.18 2,675.18 0.0M