XNYS
Datos históricos de Booz Allen Hamilton Holding Corporation
Booz Allen Hamilton Holding Corporation · BAH
$73.99
▲ +0.05 (+0.07%)
Última operación · 10/10/2026, 17:18:18 UTC
- Variación en el periodo
- −23.88%
- Máximo
- US$109.10
- 23 de enero de 2026
- Mínimo
- US$59.50
- 26 de junio de 2026
- Volumen medio diario
- 2.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.13 | 74.16 | 71.53 | 73.94 | +1.47% | 1.19 M |
| 8 oct 2026 | 70.28 | 73.08 | 69.10 | 72.87 | +6.09% | 2.19 M |
| 7 oct 2026 | 68.24 | 69.25 | 66.74 | 68.69 | +0.81% | 2.03 M |
| 6 oct 2026 | 68.50 | 68.82 | 67.71 | 68.14 | −0.69% | 1.62 M |
| 5 oct 2026 | 67.30 | 69.19 | 66.50 | 68.61 | +1.87% | 2.07 M |
| 2 oct 2026 | 70.00 | 70.57 | 67.02 | 67.35 | −4.43% | 2.77 M |
| 1 oct 2026 | 72.14 | 73.06 | 70.41 | 70.47 | +1.51% | 3.01 M |
| 30 sep 2026 | 69.97 | 70.96 | 69.11 | 69.42 | −0.42% | 1.47 M |
| 29 sep 2026 | 69.91 | 70.61 | 69.33 | 69.71 | −0.77% | 1.55 M |
| 28 sep 2026 | 72.08 | 72.45 | 69.31 | 70.25 | −3.70% | 2.06 M |
| 25 sep 2026 | 73.52 | 73.86 | 72.33 | 72.95 | −1.18% | 1.24 M |
| 24 sep 2026 | 75.60 | 76.64 | 73.35 | 73.82 | −2.42% | 1.57 M |
| 23 sep 2026 | 76.70 | 77.95 | 75.51 | 75.65 | −0.83% | 1.51 M |
| 22 sep 2026 | 78.00 | 78.06 | 75.38 | 76.28 | −1.42% | 1.69 M |
| 21 sep 2026 | 77.00 | 77.99 | 76.81 | 77.38 | +0.40% | 1.47 M |
| 18 sep 2026 | 78.81 | 78.87 | 77.07 | 77.07 | −2.31% | 2 M |
| 17 sep 2026 | 79.21 | 79.47 | 78.53 | 78.89 | +0.61% | 1.04 M |
| 16 sep 2026 | 78.91 | 79.48 | 77.32 | 78.41 | −2.06% | 1.42 M |
| 15 sep 2026 | 78.01 | 81.19 | 77.62 | 80.06 | +1.20% | 1.87 M |
| 14 sep 2026 | 78.00 | 79.73 | 77.68 | 79.11 | +4.23% | 1.81 M |
| 11 sep 2026 | 75.55 | 75.92 | 74.31 | 75.90 | +0.29% | 1.95 M |
| 10 sep 2026 | 73.05 | 76.05 | 72.67 | 75.68 | +4.82% | 2.37 M |
| 9 sep 2026 | 72.60 | 73.36 | 71.14 | 72.20 | +0.12% | 1.54 M |
| 8 sep 2026 | 72.40 | 73.43 | 71.73 | 72.11 | −0.95% | 1.68 M |
| 4 sep 2026 | 72.77 | 74.06 | 72.41 | 72.80 | −1.46% | 1.25 M |
| 3 sep 2026 | 73.86 | 75.90 | 72.65 | 73.88 | +0.97% | 1.72 M |
| 2 sep 2026 | 74.73 | 74.75 | 72.71 | 73.17 | −2.93% | 1.63 M |
| 1 sep 2026 | 75.48 | 76.43 | 74.85 | 75.38 | −0.36% | 1.31 M |
| 31 ago 2026 | 75.05 | 76.67 | 74.82 | 75.65 | +0.54% | 1.65 M |
| 28 ago 2026 | 75.46 | 75.97 | 74.60 | 75.24 | +0.48% | 1.03 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.