Education
About Us
Working with TipRanks
Follow Us
Booz Allen Hamilton Holding (DE:BZ9)
:BZ9
Time Period
3M
Events
Historical Prices
Rows:
May 16, 2025
112.80
113.90
112.80
113.90
113.90
+2.94%
0
0.00
May 15, 2025
109.45
110.65
109.45
110.65
110.65
+0.87%
6
0.13
May 14, 2025
110.35
110.35
109.70
109.70
109.70
-0.59%
0
0.00
May 13, 2025
111.30
111.30
110.35
110.35
110.35
-0.05%
0
0.00
May 12, 2025
111.15
111.15
110.40
110.40
110.40
+1.15%
0
0.00
May 09, 2025
109.85
109.85
109.15
109.15
109.15
+0.28%
0
0.00
May 08, 2025
107.65
108.85
107.65
108.85
108.85
+1.21%
0
0.00
May 07, 2025
108.65
108.65
107.55
107.55
107.55
+1.13%
0
0.00
May 06, 2025
104.25
106.35
104.25
106.35
106.35
+1.58%
80
1.57
May 05, 2025
104.60
104.70
104.60
104.70
104.70
-0.99%
0
0.00
May 02, 2025
105.20
105.75
105.20
105.75
105.75
+2.17%
0
0.00
Apr 30, 2025
103.80
104.00
103.50
103.50
103.50
-1.48%
15
0.28
Apr 29, 2025
103.95
105.05
103.95
105.05
105.05
+0.53%
0
0.00
Apr 28, 2025
104.55
104.55
104.50
104.50
104.50
+1.31%
0
0.00
Apr 25, 2025
105.35
105.35
103.15
103.15
103.15
-1.53%
0
0.00
Apr 24, 2025
101.70
104.75
101.70
104.75
104.75
+1.75%
150
2.90
Apr 23, 2025
100.55
102.95
100.55
102.95
102.95
+5.20%
0
0.00
Apr 22, 2025
97.40
98.00
97.40
97.86
97.86
-0.14%
100
1.97
Apr 17, 2025
98.48
98.48
98.00
98.00
98.00
+1.07%
0
0.00
Apr 16, 2025
94.66
96.96
94.66
96.96
96.96
-0.96%
0
0.00
Apr 15, 2025
97.98
98.00
97.90
97.90
97.90
+0.95%
250
5.34
Apr 14, 2025
96.50
96.98
96.50
96.98
96.98
+4.30%
0
0.00
Apr 11, 2025
95.48
95.48
92.98
92.98
92.98
-3.25%
0
0.00
Apr 10, 2025
97.18
97.18
96.10
96.10
96.10
-2.48%
0
0.00
Apr 09, 2025
97.06
98.54
97.06
98.54
98.54
-0.36%
0
0.00
Apr 08, 2025
98.62
98.90
98.62
98.90
98.90
+0.22%
0
0.00
Apr 07, 2025
93.52
98.68
93.52
98.68
98.68
-0.26%
220
4.91
Apr 04, 2025
100.10
100.10
98.94
98.94
98.94
+0.84%
0
0.00
Apr 03, 2025
98.12
98.12
98.12
98.12
98.12
+0.74%
0
0.00
Apr 02, 2025
98.80
98.80
97.40
97.40
97.40
+0.79%
0
0.00
Apr 01, 2025
95.92
96.64
95.92
96.64
96.64
-0.10%
0
0.00
Mar 31, 2025
96.12
96.74
94.56
96.74
96.74
-1.25%
20
0.43
Mar 28, 2025
97.14
97.96
97.14
97.96
97.96
-0.95%
100
2.22
Mar 27, 2025
98.90
98.90
98.90
98.90
98.90
+0.73%
100
2.30
Mar 26, 2025
97.68
98.18
97.68
98.18
98.18
+2.76%
0
0.00
Mar 25, 2025
96.82
96.82
95.54
95.54
95.54
-0.95%
20
0.46
Mar 24, 2025
96.30
96.46
96.30
96.46
96.46
+3.43%
0
0.00
Mar 21, 2025
95.16
95.16
93.26
93.26
93.26
-4.21%
0
0.00
Mar 20, 2025
103.55
103.55
97.36
97.36
97.36
-6.38%
0
0.00
Mar 19, 2025
105.70
105.70
104.00
104.00
104.00
-0.72%
15
0.31
Mar 18, 2025
104.75
104.75
104.75
104.75
104.75
+0.77%
0
0.00
Mar 17, 2025
101.65
103.95
101.65
103.95
103.95
+1.86%
4
0.08
Mar 14, 2025
102.70
102.70
102.05
102.05
102.05
-0.63%
0
0.00
Mar 13, 2025
101.50
102.70
101.50
102.70
102.70
+3.82%
0
0.00
Mar 12, 2025
100.45
100.45
98.92
98.92
98.92
-0.96%
0
0.00
Mar 11, 2025
102.55
102.55
99.88
99.88
99.88
-7.26%
0
0.00
Mar 10, 2025
106.40
107.70
106.40
107.70
107.70
+8.79%
374
8.54
Mar 07, 2025
99.00
99.00
99.00
99.00
99.00
-0.54%
40
0.93
Mar 06, 2025
100.90
100.90
99.54
99.54
99.54
-0.66%
0
0.00
Mar 05, 2025
99.80
100.20
99.80
100.20
100.20
-1.04%
0
0.00
Rows: