We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Booz Allen Hamilton Holding Corporation | NYSE:BAH | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.50 | 0.34% | 147.83 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 148.66 | 146.225 | 148.52 | 342,182 | 19:57:38 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 147.33 | -0.34 | -0.23% | 147.045 | 148.87 | 795,513 |
| 30 Apr 2024 | 147.67 | 0.09 | 0.06% | 146.64 | 148.99 | 707,418 |
| 29 Apr 2024 | 147.58 | 2.45 | 1.69% | 145.13 | 147.76 | 567,087 |
| 26 Apr 2024 | 145.13 | -0.14 | -0.10% | 144.285 | 145.55 | 405,627 |
| 25 Apr 2024 | 145.27 | 0.88 | 0.61% | 144.03 | 146.63 | 469,582 |
| 24 Apr 2024 | 144.39 | -1.57 | -1.08% | 143.18 | 147.16 | 514,673 |
| 23 Apr 2024 | 145.96 | 2.95 | 2.06% | 143.01 | 146.43 | 583,153 |
| 22 Apr 2024 | 143.01 | 0.87 | 0.61% | 142.23 | 144.68 | 497,685 |
| 19 Apr 2024 | 142.14 | 2.63 | 1.89% | 139.745 | 142.44 | 747,338 |
| 18 Apr 2024 | 139.51 | -0.75 | -0.53% | 138.92 | 141.80 | 436,829 |
| 17 Apr 2024 | 140.26 | -1.90 | -1.34% | 139.95 | 142.30 | 535,759 |
| 16 Apr 2024 | 142.16 | -0.10 | -0.07% | 141.89 | 143.61 | 521,075 |
| 15 Apr 2024 | 142.26 | -1.83 | -1.27% | 142.20 | 146.055 | 637,917 |
| 12 Apr 2024 | 144.09 | -0.11 | -0.08% | 143.29 | 145.11 | 553,127 |
| 11 Apr 2024 | 144.20 | 1.49 | 1.04% | 142.06 | 144.965 | 574,172 |
| 10 Apr 2024 | 142.71 | -0.79 | -0.55% | 141.94 | 143.9399 | 465,407 |
| 09 Apr 2024 | 143.50 | -3.82 | -2.59% | 143.37 | 147.77 | 489,723 |
| 08 Apr 2024 | 147.32 | 0.49 | 0.33% | 145.81 | 147.80 | 588,970 |
| 05 Apr 2024 | 146.83 | 0.48 | 0.33% | 145.80 | 148.185 | 655,365 |
| 04 Apr 2024 | 146.35 | -1.39 | -0.94% | 146.20 | 149.30 | 557,146 |
| 03 Apr 2024 | 147.74 | 0.89 | 0.61% | 146.59 | 148.3489 | 438,532 |
| 02 Apr 2024 | 146.85 | -2.21 | -1.48% | 146.81 | 149.49 | 407,255 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 144.58 | 148.99 | 144.03 | 146.83 | 588,201 | 3.25 | 2.25% |
| 1 Month | 148.49 | 149.30 | 138.92 | 144.55 | 563,382 | -0.66 | -0.44% |
| 3 Months | 143.61 | 150.59 | 138.92 | 145.97 | 552,629 | 4.22 | 2.94% |
| 6 Months | 123.51 | 150.59 | 122.59 | 136.85 | 619,262 | 24.32 | 19.69% |
| 1 Year | 96.34 | 150.59 | 89.80 | 121.69 | 760,611 | 51.49 | 53.45% |
| 3 Years | 83.29 | 150.59 | 69.68 | 98.91 | 879,521 | 64.54 | 77.49% |
| 5 Years | 58.78 | 150.59 | 54.37 | 88.47 | 952,173 | 89.05 | 151.50% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
