La bourse ferme dans 1 h 35 min

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
153,59-0,39 (-0,26 %)
À partir de 09:53AM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024154,14153,92153,29153,59153,5935 509
20 mai 2024152,30154,00152,00153,98153,98559 000
17 mai 2024152,66153,74152,04152,29152,29620 000
16 mai 2024151,01152,89150,82152,55152,55533 600
15 mai 2024148,65151,71148,40150,95150,95704 400
14 mai 2024151,41152,23147,88149,06149,061 164 100
13 mai 2024156,06156,83151,65151,82151,82722 700
10 mai 2024155,31156,14154,45156,06156,06802 000
09 mai 2024151,71154,36151,46154,34154,34872 600
08 mai 2024151,50152,35148,58151,07151,071 042 200
07 mai 2024153,00154,82151,27151,40151,40804 000
06 mai 2024147,93152,99147,28152,88152,881 525 400
03 mai 2024147,93148,27145,77147,25147,25796 800
02 mai 2024148,52148,66146,23146,70146,70698 700
01 mai 2024148,09148,87147,04147,33147,33795 500
30 avr. 2024148,79148,99146,64147,67147,67707 400
29 avr. 2024145,52147,76145,37147,58147,58567 100
26 avr. 2024144,98145,55144,29145,13145,13405 600
25 avr. 2024144,17146,63144,03145,27145,27469 600
24 avr. 2024146,58147,16143,18144,39144,39514 700
23 avr. 2024143,64146,43143,01145,96145,96583 900
22 avr. 2024142,84144,68142,23143,01143,01499 600
19 avr. 2024140,01142,44139,84142,14142,14747 500
18 avr. 2024140,69141,80138,92139,51139,51436 800
17 avr. 2024142,30142,30139,95140,26140,26535 800
16 avr. 2024143,24143,61141,89142,16142,16521 100
15 avr. 2024144,77146,06142,20142,26142,26637 900
12 avr. 2024143,52145,11143,29144,09144,09553 100
11 avr. 2024143,83144,97142,06144,20144,20574 200
10 avr. 2024142,16143,94141,94142,71142,71465 400
09 avr. 2024147,15147,72143,37143,50143,50490 500
08 avr. 2024146,66147,80145,81147,32147,32589 000
05 avr. 2024146,61148,19145,80146,83146,83655 400
04 avr. 2024148,49149,30146,20146,35146,35557 100
03 avr. 2024146,61148,35146,59147,74147,74438 500
02 avr. 2024148,78149,49146,81146,85146,85407 300
01 avr. 2024148,30149,10147,43149,06149,06569 000
28 mars 2024148,32149,81148,32148,44148,44418 300
27 mars 2024147,94148,52147,07148,22148,22415 900
26 mars 2024146,21147,77145,86147,18147,18597 600
25 mars 2024147,84148,31145,73146,13146,13430 400
22 mars 2024148,79149,29146,73147,61147,61423 800
21 mars 2024147,25148,43146,22148,25148,25439 300
20 mars 2024146,24147,16145,68146,83146,83380 600
19 mars 2024144,79146,29144,21146,17146,17576 800
18 mars 2024144,79145,82144,22144,49144,49583 400
15 mars 2024144,21145,85144,21144,79144,79622 300
14 mars 2024146,51146,71144,22145,17145,17500 500
13 mars 2024145,64146,35144,82146,10146,10403 100
12 mars 2024144,87146,21143,80145,64145,64520 900
11 mars 2024146,55146,65144,18144,58144,58550 900
08 mars 2024148,55149,37146,56147,14147,14380 200
07 mars 2024149,43149,92147,04148,39148,39639 700
06 mars 2024149,27150,27148,74148,90148,90744 800
05 mars 2024149,01149,31147,95149,19149,19497 300
04 mars 2024148,59150,59148,29149,05149,05491 400
01 mars 2024147,33148,29146,91148,18148,18649 800
29 févr. 2024147,32148,81147,27147,71147,71689 100
28 févr. 2024146,35147,83146,01147,31147,31512 700
27 févr. 2024146,69147,28145,12146,53146,53536 300
26 févr. 2024149,55149,72147,55147,73147,73447 000
23 févr. 2024148,00149,34147,49148,91148,91532 400
22 févr. 2024145,95147,94145,72147,54147,54796 700
21 févr. 2024144,45145,82143,05144,89144,89533 400
20 févr. 2024145,20146,76144,56145,10145,10614 700
16 févr. 2024145,56147,05144,39145,59145,59589 700
15 févr. 2024145,34146,45144,83145,37145,37621 700
14 févr. 2024145,92146,56143,92145,13145,13855 100
13 févr. 2024145,34146,91144,15144,40144,40540 400
12 févr. 2024146,45148,07145,66145,89145,89705 100
09 févr. 2024144,90146,78143,69146,69146,69737 900
09 févr. 20240.51 Dividende
08 févr. 2024143,61145,49142,86144,62144,11424 500
07 févr. 2024144,43145,65143,25143,66143,15531 700
06 févr. 2024141,87144,22141,32144,05143,54651 900
05 févr. 2024142,75142,75140,60141,87141,37528 900
02 févr. 2024142,41143,33141,24142,45141,95766 400
01 févr. 2024140,99142,18139,37142,17141,671 086 600
31 janv. 2024145,15145,15140,74140,77140,271 306 300
30 janv. 2024145,10145,10142,47144,68144,171 042 700
29 janv. 2024146,60147,19142,48144,40143,891 297 500
26 janv. 2024139,91147,52139,88146,38145,862 370 100
25 janv. 2024129,16130,00128,07128,88128,431 031 000
24 janv. 2024129,41130,25128,72129,15128,69536 000
23 janv. 2024129,89130,29128,60128,88128,43497 300
22 janv. 2024127,89130,41127,64129,98129,52747 100
19 janv. 2024128,02128,26127,09127,49127,04656 700
18 janv. 2024126,59127,72125,88127,67127,22569 000
17 janv. 2024126,21127,82126,21126,54126,09513 500
16 janv. 2024128,26128,26125,89126,67126,22515 500
12 janv. 2024127,02128,69126,26128,63128,18598 400
11 janv. 2024127,63127,89125,58126,52126,07542 400
10 janv. 2024127,26128,98126,28127,22126,77473 000
09 janv. 2024126,97127,30125,42127,26126,81494 500
08 janv. 2024124,44127,02124,04126,97126,52447 300
05 janv. 2024124,12125,44123,17123,77123,33637 000
04 janv. 2024126,78127,75125,30125,38124,94629 200
03 janv. 2024127,15127,40125,58126,11125,67563 500
02 janv. 2024127,19128,30126,60127,48127,03519 400
29 déc. 2023127,16128,05126,83127,91127,46403 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...