Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Booz Allen Hamilton Holding Corp | TG:BZ9 | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.30 | 0.93% | 141.80 | 140.85 | 142.70 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 142.00 | 139.20 | 140.25 | 1,795 | 22:50:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 141.15 | 1.30 | 0.93% | 139.20 | 142.00 | 1,795 |
| 25 Nov 2024 | 139.85 | -3.50 | -2.44% | 139.10 | 144.10 | 3,034 |
| 22 Nov 2024 | 143.35 | -0.80 | -0.55% | 140.95 | 145.05 | 568 |
| 21 Nov 2024 | 144.15 | 7.70 | 5.64% | 136.80 | 144.15 | 277 |
| 20 Nov 2024 | 136.45 | 6.30 | 4.84% | 129.95 | 136.45 | 381 |
| 19 Nov 2024 | 130.15 | -1.85 | -1.40% | 130.15 | 134.25 | 220 |
| 18 Nov 2024 | 132.00 | -9.75 | -6.88% | 132.00 | 143.50 | 633 |
| 15 Nov 2024 | 141.75 | -7.95 | -5.31% | 141.45 | 145.35 | 568 |
| 14 Nov 2024 | 149.70 | -12.95 | -7.96% | 149.30 | 164.25 | 590 |
| 13 Nov 2024 | 162.65 | -8.35 | -4.88% | 162.65 | 171.20 | 78 |
| 12 Nov 2024 | 171.00 | -2.60 | -1.50% | 171.00 | 174.00 | 321 |
| 11 Nov 2024 | 173.60 | 3.30 | 1.94% | 173.10 | 175.05 | 471 |
| 08 Nov 2024 | 170.30 | 6.90 | 4.22% | 162.55 | 170.30 | 93 |
| 07 Nov 2024 | 163.40 | -6.25 | -3.68% | 163.40 | 168.55 | 148 |
| 06 Nov 2024 | 169.65 | 1.25 | 0.74% | 168.90 | 176.70 | 1,553 |
| 05 Nov 2024 | 168.40 | 1.55 | 0.93% | 167.20 | 169.00 | 32 |
| 04 Nov 2024 | 166.85 | -0.90 | -0.54% | 165.10 | 166.95 | 229 |
| 01 Nov 2024 | 167.75 | 0.35 | 0.21% | 166.75 | 168.95 | 252 |
| 31 Oct 2024 | 167.40 | -1.80 | -1.06% | 166.40 | 168.85 | 244 |
| 30 Oct 2024 | 169.20 | -1.65 | -0.97% | 167.90 | 170.00 | 142 |
| 29 Oct 2024 | 170.85 | -2.20 | -1.27% | 170.85 | 174.45 | 302 |
| 28 Oct 2024 | 173.05 | 2.90 | 1.70% | 168.05 | 173.05 | 449 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 132.40 | 145.05 | 129.95 | 139.79 | 896 | 9.40 | 7.10% |
| 1 Month | 172.15 | 176.70 | 129.95 | 151.33 | 507 | -30.35 | -17.63% |
| 3 Months | 144.20 | 176.70 | 129.95 | 149.73 | 305 | -2.40 | -1.66% |
| 6 Months | 146.85 | 176.70 | 123.55 | 144.03 | 399 | -5.05 | -3.44% |
| 1 Year | 116.10 | 176.70 | 111.80 | 141.22 | 311 | 25.70 | 22.14% |
| 3 Years | 105.70 | 176.70 | 101.10 | 139.90 | 270 | 36.10 | 34.15% |
| 5 Years | 105.70 | 176.70 | 101.10 | 139.90 | 270 | 36.10 | 34.15% |
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
