Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. Booz Allen Hamilton Holding Corporation
  6. Quotes
  7. Transaction History
    BAH   US0995021062

BOOZ ALLEN HAMILTON HOLDING CORPORATION

(BAH)
  Report
Delayed Nyse  -  05/17 04:00:02 pm EDT
83.38 USD   +1.42%
05/16Carlyle to buy U.S. defense contractor ManTech for $3.9 billion
RE
05/05Booz allen maintains cmmi maturity level 5 ratings
AQ
05/04Booz Allen Maintains CMMI Maturity Level 5 Development and Services Ratings
BU
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 17/05 16:00:02
05/11/2022 05/12/2022 05/13/2022 05/16/2022 05/17/2022 Date
79.93(c) 79.62(c) 80.53(c) 82.21(c) 83.38(c) Last
-2.14% -0.39% +1.14% +2.09% +1.42% Change
639 981 1 435 294 871 222 1 287 024 884 988 Volume
81.29 80.18 80.05 81.21 82.71 Open
82.32 80.67 80.8 82.77 83.47 High
79.81 78.95 79.77 80.67 82.03 Low
Transaction History
Time Price Quantity
04:00:02 pm 83.38 78101
03:59:59 pm 83.37 213
03:59:58 pm 83.42 119
03:59:57 pm 83.42 147
03:59:54 pm 83.42 243
03:59:54 pm 83.41 239
03:59:54 pm 83.39 100
03:59:49 pm 83.39 200
03:59:46 pm 83.39 100
03:59:46 pm 83.39 100
03:59:46 pm 83.39 100
03:59:46 pm 83.39 100
03:59:46 pm 83.38 294
03:59:45 pm 83.38 106
03:59:45 pm 83.39 123
03:59:44 pm 83.39 100
03:59:43 pm 83.39 100
03:59:43 pm 83.41 266
03:59:43 pm 83.42 232
03:59:42 pm 83.38 100
03:59:42 pm 83.38 100
03:59:42 pm 83.38 200
03:59:42 pm 83.38 100
03:59:42 pm 83.38 100
03:59:42 pm 83.38 100
03:59:40 pm 83.37 100
03:59:40 pm 83.38 100
03:59:40 pm 83.37 100
03:59:40 pm 83.36 248
03:59:40 pm 83.38 600
03:59:39 pm 83.34 100
03:59:39 pm 83.32 1506
03:59:38 pm 83.31 100
03:59:37 pm 83.31 100
03:59:37 pm 83.31 100
03:59:37 pm 83.31 150
03:59:37 pm 83.31 100
03:59:37 pm 83.31 151
03:59:37 pm 83.3 100
03:59:37 pm 83.3 300
03:59:36 pm 83.28 178
03:59:36 pm 83.28 122
03:59:36 pm 83.28 100
03:59:36 pm 83.28 344
03:59:36 pm 83.28 400
03:59:34 pm 83.275 100
03:59:34 pm 83.28 200
03:59:33 pm 83.28 300
03:59:33 pm 83.28 100
03:59:33 pm 83.28 100
03:59:33 pm 83.275 100
03:59:33 pm 83.28 100
03:59:33 pm 83.28 100
03:59:32 pm 83.275 100
03:59:32 pm 83.275 100
03:59:32 pm 83.275 100
03:59:32 pm 83.28 200
03:59:32 pm 83.28 200
03:59:32 pm 83.28 400
03:59:30 pm 83.275 100
03:59:30 pm 83.28 136
03:59:30 pm 83.28 100
03:59:28 pm 83.275 100
Next >>
Analysis
Carlyle to buy U.S. defense contractor ManTech for $3.9 billion
Daily chart BOOZ ALLEN HAMILTON HOLDING CORPORATION
Duration : Period :
Booz Allen Hamilton Holding Corporation Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -1.66%
2021 -2.74%
2020 22.56%
2019 57.82%
2018 18.20%
2017 5.71%
2016 16.92%
2015 16.28%
2014 38.54%
2013 37.57%
2012 -19.30%
2011 -11.22%
2010 0.94%