TipRanks
Go Ultimate55% OFF

Booz Allen (BZ9) Historical Prices

DE:BZ9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202674.4480.4474.4480.4480.44+6.94%182.01
Oct 29, 202674.5875.2274.1475.2275.22+1.54%00.00
Oct 28, 202674.0074.0874.0074.0874.08-0.43%00.00
Oct 27, 202673.8674.4073.8674.4074.40-0.83%00.00
Oct 26, 202670.3475.0270.3475.0275.02+11.47%353.33
Oct 23, 202669.3672.7667.3067.3067.30-3.77%00.00
Oct 22, 202666.5669.9466.5669.9469.94+4.92%434.01
Oct 21, 202666.2866.6666.1066.6666.66+0.73%00.00
Oct 20, 202665.9866.2865.9866.1866.18+0.82%00.00
Oct 19, 202665.8666.2465.6465.6465.64+0.24%00.00
Oct 16, 202665.9666.3665.4865.4865.48-0.88%00.00
Oct 15, 202663.2866.0663.2866.0666.06+3.28%00.00
Oct 14, 202665.1865.1863.9663.9663.96-1.39%00.00
Oct 13, 202666.3066.4264.8664.8664.86-2.58%50.34
Oct 12, 202665.6466.5865.6466.5866.58+0.94%201.39
Oct 09, 202664.3665.9664.3665.9665.96+6.46%00.00
Oct 08, 202660.9662.4660.9661.9661.96+3.40%493.41
Oct 07, 202660.9061.2059.9259.9259.92-1.48%00.00
Oct 06, 202661.1061.3460.8260.8260.82-0.39%00.00
Oct 05, 202660.5861.0660.5861.0661.06+0.96%00.00
Oct 02, 202662.9063.0460.4860.4860.48-4.49%201.41
Oct 01, 202661.9063.3261.9063.3263.32+1.83%10.07
Sep 30, 202662.4062.4462.1862.1862.18+1.53%00.00
Sep 29, 202661.7262.4661.2461.2461.24-2.02%00.00
Sep 28, 202664.1664.5462.5062.5062.50-2.04%15111.95
Sep 25, 202664.8664.8663.8063.8063.80-3.60%00.00
Sep 24, 202666.6066.9066.1866.1866.18-2.27%00.00
Sep 23, 202667.0667.7266.4667.7267.72+1.29%70.51
Sep 22, 202667.6867.8466.8666.8666.86-0.68%00.00
Sep 21, 202666.8267.3266.8267.3267.32-0.85%20.13
Sep 18, 202668.7669.0667.9067.9067.90-1.31%00.00
Sep 17, 202668.7068.8068.7068.8068.80+0.50%612.99
Sep 16, 202669.2469.2468.4668.4668.46-0.90%00.00
Sep 15, 202668.5069.0868.2469.0869.08+1.14%00.00
Sep 14, 202665.7468.3065.7468.3068.30+4.98%00.00
Sep 11, 202664.4865.3664.4865.0665.06+0.84%00.00
Sep 10, 202662.1264.5262.1264.5264.52+2.87%00.00
Sep 09, 202662.1862.7262.1462.7262.72+0.64%00.00
Sep 08, 202662.4662.9862.3262.3262.32-0.51%00.00
Sep 07, 202662.9262.9262.6462.6462.64-1.26%00.00
Sep 04, 202663.4463.4463.4463.4463.44+0.60%00.00
Sep 03, 202663.0663.0663.0663.0663.06-0.72%00.00
Sep 02, 202663.7663.7663.5263.5263.52-2.64%50.22
Sep 01, 202665.2465.2465.2465.2465.24+0.25%00.00
Aug 31, 202665.0865.0865.0865.0865.08+0.40%00.00
Aug 28, 202664.8264.8264.8264.8264.82+2.05%00.00
Aug 27, 202663.5263.5263.5263.5263.52-0.06%00.00
Aug 26, 202663.5663.5663.5663.5663.56-0.75%00.00
Aug 25, 202664.0464.0464.0464.0464.04-1.72%00.00
Aug 24, 202665.5065.5065.1665.1665.16-1.75%1215.77