Booz Allen Hamilton Holding Corp (BZ9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.65 | -11.9870410367 | 138.9 | 139.35 | 122 | 640 | 127.97752265 | DE |
| 4 | -2.05 | -1.64923572003 | 124.3 | 139.35 | 122 | 352 | 129.97575592 | DE |
| 12 | -46.19999 | -27.4265317558 | 168.44999 | 175.05 | 122 | 587 | 134.49002518 | DE |
| 26 | -11.5 | -8.59813084112 | 133.75 | 176.7 | 122 | 379 | 138.70215787 | DE |
| 52 | -11.75 | -8.76865671642 | 134 | 176.7 | 122 | 389 | 139.70857907 | DE |
| 156 | 16.55 | 15.6575212867 | 105.7 | 176.7 | 101.1 | 310 | 137.91573187 | DE |
| 260 | 16.55 | 15.6575212867 | 105.7 | 176.7 | 101.1 | 310 | 137.91573187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 122.45 | -3.4 | -2.70 | 125.4 | 125.4 | 122.45 | 308 |
| 1738099620 | 125.85 | -2.25 | -1.76 | 130.55 | 130.55 | 125.85 | 310 |
| 1738013220 | 128.1 | 0.15 | 0.12 | 124.5 | 129.65 | 122.2 | 239 |
| 1737754020 | 127.95 | -2.15 | -1.65 | 130.6 | 131.19999 | 127.95 | 1229 |
| 1737667620 | 130.1 | -7.9 | -5.72 | 138.9 | 139.35 | 128.69999 | 1115 |
| 1737581220 | 138 | 0.9 | 0.66 | 138.35 | 138.85 | 136.85 | 469 |
| 1737494820 | 137.1 | 5 | 3.79 | 131.9 | 137.1 | 131.65 | 498 |
| 1737408420 | 132.1 | -1.25 | -0.94 | 132.55 | 132.55 | 131.35 | 72 |
| 1737149220 | 133.35 | 1.6 | 1.21 | 133.35 | 134.6 | 131.35 | 543 |
| 1737062820 | 131.75 | -0.2 | -0.15 | 133.44999 | 134.5 | 131.75 | 329 |
| 1736976420 | 131.94999 | 0.2 | 0.15 | 132.9 | 133.4 | 131.94999 | 169 |
| 1736890020 | 131.75 | -2.6 | -1.94 | 133.1 | 133.1 | 131.75 | 70 |
| 1736803620 | 134.35 | 3.15 | 2.40 | 128.35 | 134.35 | 127.2 | 306 |
| 1736544420 | 131.19999 | 5.8 | 4.63 | 128.44999 | 131.19999 | 128.44999 | 90 |
| 1736458020 | 125.4 | 1.1 | 0.88 | 126.35 | 126.35 | 125.4 | 200 |
| 1736371620 | 124.3 | -1 | -0.80 | 124.7 | 126.7 | 124.1 | 538 |
| 1736285220 | 125.3 | -4.25 | -3.28 | 124.85 | 125.75 | 124.85 | 175 |
| 1736198820 | 129.55 | 1.45 | 1.13 | 128.55 | 129.55 | 127.5 | 212 |
| 1735939620 | 128.1 | 3.7 | 2.97 | 124.25 | 128.35 | 124.25 | 116 |
| 1735853220 | 124.4 | 1.35 | 1.10 | 124.3 | 125.2 | 124.3 | 53 |
| 1735594020 | 123.05 | -1.05 | -0.85 | 123.6 | 124.55 | 123.05 | 177 |
| 1735334820 | 124.1 | -1.5 | -1.19 | 124.3 | 125.5 | 123.25 | 135 |
| 1734989220 | 125.6 | 0.1 | 0.08 | 126.05 | 127.25 | 125.15 | 169 |
| 1734730020 | 125.5 | 1.4 | 1.13 | 123.3 | 125.55 | 122.1 | 431 |
| 1734643620 | 124.1 | -5.25 | -4.06 | 128.05 | 130.25 | 123.55 | 3122 |
| 1734557220 | 129.35 | 0.75 | 0.58 | 129.9 | 131.25 | 128.85 | 351 |
| 1734470820 | 128.6 | -0.45 | -0.35 | 129.65 | 129.65 | 128.4 | 777 |
| 1734384420 | 129.05 | 1.4 | 1.10 | 127.35 | 129.69999 | 127.05 | 1780 |
| 1734125220 | 127.65 | -1.25 | -0.97 | 130.75 | 130.9 | 127.1 | 470 |
| 1734038820 | 128.9 | 0.65 | 0.51 | 128.9 | 128.9 | 124.5 | 3274 |
| 1733952420 | 128.25 | -6.35 | -4.72 | 136.05 | 136.1 | 128.25 | 153 |
| 1733866020 | 134.6 | 0.1 | 0.07 | 132.65 | 134.6 | 132.65 | 352 |
| 1733779620 | 134.5 | -2.8 | -2.04 | 140.55 | 140.55 | 133.35 | 311 |
| 1733520420 | 137.3 | 1.15 | 0.84 | 134.6 | 140 | 134.55 | 208 |
| 1733434020 | 136.15 | -0.55 | -0.40 | 136.44999 | 137.15 | 135.4 | 492 |
| 1733347620 | 136.69999 | -2.25 | -1.62 | 139.35 | 140.8 | 136.69999 | 311 |
| 1733261220 | 138.94999 | -3.55 | -2.49 | 140.75 | 141.19999 | 138.94999 | 170 |
| 1733174820 | 142.5 | 1.35 | 0.96 | 139.8 | 142.5 | 139.8 | 1780 |
| 1732915620 | 141.15 | 3.35 | 2.43 | 136.8 | 141.15 | 135.4 | 404 |
| 1732829220 | 137.8 | -2.05 | -1.47 | 139.4 | 139.4 | 136 | 904 |
| 1732742820 | 139.85 | -1.3 | -0.92 | 140.1 | 141.55 | 138.9 | 289 |
| 1732656420 | 141.15 | 1.3 | 0.93 | 140.25 | 142 | 139.19999 | 1795 |
| 1732570020 | 139.85 | -3.5 | -2.44 | 144.1 | 144.1 | 139.1 | 3034 |
| 1732310820 | 143.35 | -0.8 | -0.55 | 143.5 | 145.05 | 140.94999 | 568 |
| 1732224420 | 144.15 | 7.7 | 5.64 | 136.8 | 144.15 | 136.8 | 277 |
| 1732138020 | 136.44999 | 6.3 | 4.84 | 129.94999 | 136.44999 | 129.94999 | 381 |
| 1732051620 | 130.15 | -1.85 | -1.40 | 132.4 | 134.25 | 130.15 | 220 |
| 1731965220 | 132 | -9.75 | -6.88 | 143.5 | 143.5 | 132 | 633 |
| 1731705960 | 141.75 | -7.95 | -5.31 | 145.3 | 145.35 | 141.44999 | 568 |
| 1731619560 | 149.69999 | -12.95 | -7.96 | 163.44999 | 164.25 | 149.3 | 590 |
| 1731533160 | 162.65 | -8.35 | -4.88 | 170.05 | 171.19999 | 162.65 | 78 |
| 1731446820 | 171 | -2.6 | -1.50 | 171.69999 | 174 | 171 | 321 |
| 1731360420 | 173.6 | 3.3 | 1.94 | 173.15 | 175.05 | 173.1 | 471 |
| 1731101220 | 170.3 | 6.9 | 4.22 | 162.55 | 170.3 | 162.55 | 93 |
| 1731014760 | 163.4 | -6.25 | -3.68 | 168.44999 | 168.55 | 163.4 | 148 |
| 1730928360 | 169.65 | 1.25 | 0.74 | 171.5 | 176.7 | 168.9 | 1553 |
| 1730841960 | 168.4 | 1.55 | 0.93 | 167.25 | 169 | 167.19999 | 32 |
| 1730755560 | 166.85 | -0.9 | -0.54 | 165.6 | 166.94999 | 165.1 | 229 |
| 1730496360 | 167.75 | 0.35 | 0.21 | 168.94999 | 168.94999 | 166.75 | 252 |
| 1730409960 | 167.4 | -1.8 | -1.06 | 166.6 | 168.85 | 166.4 | 244 |
| 1730323560 | 169.19999 | -1.65 | -0.97 | 169.85 | 170 | 167.9 | 142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
