Booz Allen Hamilton Holding Corp (BZ9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:48PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 145.10 | 145.95 | 144.80 | 145.90 | 145.90 | 9 |
| 26 June 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 25 June 2024 | 147.20 | 149.00 | 147.20 | 147.95 | 147.95 | 14 |
| 24 June 2024 | 145.10 | 145.45 | 145.10 | 145.45 | 145.45 | 130 |
| 21 June 2024 | 144.30 | 145.15 | 143.20 | 144.30 | 144.30 | 80 |
| 20 June 2024 | 145.55 | 147.50 | 143.20 | 143.20 | 143.20 | 291 |
| 19 June 2024 | 142.75 | 145.50 | 142.75 | 145.50 | 145.50 | 96 |
| 18 June 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 17 June 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 14 June 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 170 |
| 13 June 2024 | 140.45 | 140.45 | 139.00 | 139.55 | 139.55 | 10 |
| 13 June 2024 | 0.51 Dividend | |||||
| 12 June 2024 | 139.75 | 139.85 | 139.75 | 139.85 | 139.34 | 33 |
| 11 June 2024 | 139.55 | 140.50 | 139.55 | 140.05 | 139.54 | - |
| 10 June 2024 | 140.35 | 141.30 | 140.35 | 141.30 | 140.78 | - |
| 07 June 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 138.74 | - |
| 06 June 2024 | 140.30 | 141.80 | 139.65 | 139.65 | 139.14 | - |
| 05 June 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 138.74 | - |
| 04 June 2024 | 137.25 | 139.75 | 137.25 | 139.75 | 139.24 | 110 |
| 03 June 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.44 | - |
| 31 May 2024 | 139.55 | 139.90 | 138.05 | 139.90 | 139.39 | 765 |
| 30 May 2024 | 141.40 | 141.40 | 141.20 | 141.20 | 140.69 | 8 |
| 29 May 2024 | 141.30 | 142.80 | 141.30 | 142.80 | 142.28 | 15 |
| 28 May 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.46 | - |
| 27 May 2024 | 145.35 | 149.95 | 145.35 | 149.95 | 149.40 | 24 |
| 24 May 2024 | 142.05 | 149.70 | 142.05 | 146.25 | 145.72 | 990 |
| 23 May 2024 | 142.25 | 143.55 | 140.80 | 140.80 | 140.29 | 185 |
| 22 May 2024 | 141.40 | 142.50 | 141.40 | 142.50 | 141.98 | 83 |
| 21 May 2024 | 141.55 | 143.05 | 141.55 | 141.85 | 141.33 | 671 |
| 20 May 2024 | 141.50 | 141.50 | 141.00 | 141.00 | 140.49 | 55 |
| 17 May 2024 | 139.95 | 141.80 | 139.95 | 140.00 | 139.49 | 280 |
| 16 May 2024 | 138.15 | 140.75 | 138.15 | 140.75 | 140.24 | 335 |
| 15 May 2024 | 137.05 | 139.10 | 137.05 | 139.10 | 138.59 | 79 |
| 14 May 2024 | 144.00 | 145.00 | 137.90 | 137.90 | 137.40 | 115 |
| 13 May 2024 | 144.55 | 145.90 | 141.90 | 141.90 | 141.38 | 17 |
| 10 May 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.18 | - |
| 09 May 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.09 | - |
| 08 May 2024 | 140.35 | 140.35 | 139.65 | 139.65 | 139.14 | - |
| 07 May 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 140.83 | - |
| 06 May 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 135.70 | - |
| 03 May 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.35 | - |
| 02 May 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.25 | - |
| 30 Apr 2024 | 137.25 | 137.60 | 137.25 | 137.50 | 137.00 | 60 |
| 29 Apr 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.16 | - |
| 26 Apr 2024 | 136.30 | 136.30 | 135.80 | 135.80 | 135.30 | 60 |
| 25 Apr 2024 | 132.45 | 135.50 | 132.45 | 135.50 | 135.01 | - |
| 24 Apr 2024 | 136.75 | 138.20 | 134.25 | 134.25 | 133.76 | 10 |
| 23 Apr 2024 | 133.50 | 136.15 | 133.50 | 136.15 | 135.65 | - |
| 22 Apr 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 132.96 | - |
| 19 Apr 2024 | 129.35 | 133.20 | 129.35 | 133.20 | 132.71 | - |
| 18 Apr 2024 | 131.30 | 131.30 | 130.75 | 130.75 | 130.27 | - |
| 17 Apr 2024 | 132.90 | 132.90 | 131.35 | 131.35 | 130.87 | - |
| 16 Apr 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 132.66 | - |
| 15 Apr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 134.61 | - |
| 12 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.51 | - |
| 11 Apr 2024 | 132.25 | 134.40 | 132.25 | 134.40 | 133.91 | - |
| 10 Apr 2024 | 131.65 | 132.70 | 131.65 | 132.70 | 132.22 | - |
| 09 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 08 Apr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.36 | - |
| 05 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.31 | - |
| 04 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.50 | - |
| 03 Apr 2024 | 135.25 | 137.10 | 135.25 | 137.10 | 136.60 | 18 |
| 02 Apr 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.34 | - |
| 28 Mar 2024 | 135.95 | 138.45 | 135.95 | 138.45 | 137.95 | 165 |
| 27 Mar 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 134.76 | - |
| 26 Mar 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 133.76 | - |
| 25 Mar 2024 | 135.45 | 137.25 | 135.45 | 137.25 | 136.75 | 150 |
| 22 Mar 2024 | 135.85 | 136.55 | 135.40 | 136.25 | 135.75 | 12 |
| 21 Mar 2024 | 134.10 | 136.25 | 134.10 | 136.00 | 135.50 | - |
| 20 Mar 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.06 | - |
| 19 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.32 | - |
| 18 Mar 2024 | 132.85 | 133.40 | 132.85 | 133.40 | 132.91 | - |
| 15 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.82 | - |
| 14 Mar 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.47 | - |
| 13 Mar 2024 | 132.55 | 133.20 | 132.55 | 133.20 | 132.71 | - |
| 12 Mar 2024 | 132.00 | 133.35 | 132.00 | 133.00 | 132.51 | - |
| 11 Mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.56 | - |
| 08 Mar 2024 | 134.70 | 135.80 | 134.70 | 134.95 | 134.46 | - |
| 07 Mar 2024 | 135.25 | 135.25 | 134.55 | 135.25 | 134.76 | - |
| 06 Mar 2024 | 137.05 | 137.15 | 136.90 | 136.90 | 136.40 | - |
| 05 Mar 2024 | 136.05 | 137.15 | 136.05 | 136.55 | 136.05 | - |
| 04 Mar 2024 | 136.05 | 137.35 | 136.05 | 137.00 | 136.50 | - |
| 01 Mar 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.05 | - |
| 29 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 28 Feb 2024 | 134.55 | 134.55 | 134.35 | 134.35 | 133.86 | - |
| 27 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 26 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.10 | - |
| 23 Feb 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.11 | - |
| 22 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 134.61 | - |
| 21 Feb 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 132.76 | - |
| 20 Feb 2024 | 134.70 | 134.70 | 134.30 | 134.45 | 133.96 | - |
| 19 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.01 | - |
| 16 Feb 2024 | 134.70 | 135.20 | 134.70 | 135.20 | 134.71 | - |
| 15 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.31 | - |
| 14 Feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 133.86 | - |
| 13 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.21 | - |
| 12 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 134.76 | - |
| 09 Feb 2024 | 133.15 | 135.30 | 133.15 | 135.30 | 134.81 | - |
| 09 Feb 2024 | 0.51 Dividend | |||||
| 08 Feb 2024 | 132.70 | 134.25 | 132.70 | 134.00 | 133.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.