Mercados españoles cerrados en 2 hrs 21 min

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
156,98+1,33 (+0,85%)
Al cierre: 04:00PM EDT
159,70 +2,72 (+1,73%)
Antes de la apertura: 08:55AM EDT
Intervalo de fechas:
12 jul 2023 - 12 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jul 2024156,11157,42156,10156,98156,98369.900
10 jul 2024155,00155,65153,86155,65155,65339.700
09 jul 2024153,70154,65153,21154,39154,39437.900
08 jul 2024153,55155,04153,44153,70153,70490.700
05 jul 2024154,17154,81152,59152,79152,79401.300
03 jul 2024153,05154,53151,93154,51154,51261.000
02 jul 2024150,86153,01150,30152,78152,78515.400
01 jul 2024154,60155,11150,83151,00151,00944.200
28 jun 2024156,88157,58153,03153,90153,901.816.800
27 jun 2024155,78156,40153,82156,25156,25586.300
26 jun 2024156,41156,81155,29156,23156,23677.200
25 jun 2024157,49158,09155,95157,39157,39551.000
24 jun 2024155,01158,30154,97157,22157,22620.800
21 jun 2024154,46155,19152,60154,85154,851.325.200
20 jun 2024153,88154,55152,73154,45154,45565.900
18 jun 2024152,34154,43151,65153,86153,86505.600
17 jun 2024150,02152,94149,22152,90152,90522.500
14 jun 2024149,28150,86148,58150,42150,42376.000
13 jun 2024151,39151,50149,81150,41150,41394.400
13 jun 20240.51 Dividendo
12 jun 2024151,26153,04151,00151,92151,41489.600
11 jun 2024151,46151,80149,93150,70150,19673.700
10 jun 2024151,55152,67150,79151,84151,33797.200
07 jun 2024152,65153,68151,50151,74151,23650.200
06 jun 2024153,44155,00151,95152,28151,77617.400
05 jun 2024151,96154,50151,71153,42152,90612.500
04 jun 2024150,67152,93150,67151,88151,37682.300
03 jun 2024152,08152,48149,40150,51150,00564.900
31 may 2024152,37152,82151,16152,21151,701.035.800
30 may 2024154,21154,21150,86151,73151,221.091.500
29 may 2024153,65155,08152,31154,44153,92733.800
28 may 2024160,07160,84154,27154,60154,08885.800
24 may 2024160,59164,43156,49158,51157,981.465.000
23 may 2024154,55154,70152,05152,36151,85733.500
22 may 2024154,07154,92152,89153,46152,94281.500
21 may 2024154,14154,50153,29154,15153,63470.000
20 may 2024152,30154,00152,00153,98153,46559.000
17 may 2024152,66153,74152,04152,29151,78620.000
16 may 2024151,01152,89150,82152,55152,04533.600
15 may 2024148,65151,71148,40150,95150,44704.400
14 may 2024151,41152,23147,88149,06148,561.164.100
13 may 2024156,06156,83151,65151,82151,31722.700
10 may 2024155,31156,14154,45156,06155,54802.000
09 may 2024151,71154,36151,46154,34153,82872.600
08 may 2024151,50152,35148,58151,07150,561.042.200
07 may 2024153,00154,82151,27151,40150,89804.000
06 may 2024147,93152,99147,28152,88152,371.525.400
03 may 2024147,93148,27145,77147,25146,76796.800
02 may 2024148,52148,66146,23146,70146,21698.700
01 may 2024148,09148,87147,04147,33146,84795.500
30 abr 2024148,79148,99146,64147,67147,17707.400
29 abr 2024145,52147,76145,37147,58147,08567.100
26 abr 2024144,98145,55144,29145,13144,64405.600
25 abr 2024144,17146,63144,03145,27144,78469.600
24 abr 2024146,58147,16143,18144,39143,91514.700
23 abr 2024143,64146,43143,01145,96145,47583.900
22 abr 2024142,84144,68142,23143,01142,53499.600
19 abr 2024140,01142,44139,84142,14141,66747.500
18 abr 2024140,69141,80138,92139,51139,04436.800
17 abr 2024142,30142,30139,95140,26139,79535.800
16 abr 2024143,24143,61141,89142,16141,68521.100
15 abr 2024144,77146,06142,20142,26141,78637.900
12 abr 2024143,52145,11143,29144,09143,61553.100
11 abr 2024143,83144,97142,06144,20143,72574.200
10 abr 2024142,16143,94141,94142,71142,23465.400
09 abr 2024147,15147,72143,37143,50143,02490.500
08 abr 2024146,66147,80145,81147,32146,83589.000
05 abr 2024146,61148,19145,80146,83146,34655.400
04 abr 2024148,49149,30146,20146,35145,86557.100
03 abr 2024146,61148,35146,59147,74147,24438.500
02 abr 2024148,78149,49146,81146,85146,36407.300
01 abr 2024148,30149,10147,43149,06148,56569.000
28 mar 2024148,32149,81148,32148,44147,94418.300
27 mar 2024147,94148,52147,07148,22147,72415.900
26 mar 2024146,21147,77145,86147,18146,69597.600
25 mar 2024147,84148,31145,73146,13145,64430.400
22 mar 2024148,79149,29146,73147,61147,11423.800
21 mar 2024147,25148,43146,22148,25147,75439.300
20 mar 2024146,24147,16145,68146,83146,34380.600
19 mar 2024144,79146,29144,21146,17145,68576.800
18 mar 2024144,79145,82144,22144,49144,00583.400
15 mar 2024144,21145,85144,21144,79144,30622.300
14 mar 2024146,51146,71144,22145,17144,68500.500
13 mar 2024145,64146,35144,82146,10145,61403.100
12 mar 2024144,87146,21143,80145,64145,15520.900
11 mar 2024146,55146,65144,18144,58144,09550.900
08 mar 2024148,55149,37146,56147,14146,65380.200
07 mar 2024149,43149,92147,04148,39147,89639.700
06 mar 2024149,27150,27148,74148,90148,40744.800
05 mar 2024149,01149,31147,95149,19148,69497.300
04 mar 2024148,59150,59148,29149,05148,55491.400
01 mar 2024147,33148,29146,91148,18147,68649.800
29 feb 2024147,32148,81147,27147,71147,21689.100
28 feb 2024146,35147,83146,01147,31146,82512.700
27 feb 2024146,69147,28145,12146,53146,04536.300
26 feb 2024149,55149,72147,55147,73147,23447.000
23 feb 2024148,00149,34147,49148,91148,41532.400
22 feb 2024145,95147,94145,72147,54147,04796.700
21 feb 2024144,45145,82143,05144,89144,40533.400
20 feb 2024145,20146,76144,56145,10144,61614.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...