Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,683.54 +12.73 (+0.02%) CMC Crypto 200
1,261.96 -21.87 (-1.70%)
Booz Allen Hamilton Holding Corp (BZ9.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 12:13PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 145.80 | 147.20 | 145.80 | 147.20 | 147.20 | 10 |
| 27 Jun 2024 | 145.10 | 147.80 | 145.10 | 147.80 | 147.80 | 25 |
| 26 Jun 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| 25 Jun 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 24 Jun 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| 21 Jun 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 20 Jun 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 19 Jun 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| 18 Jun 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 17 Jun 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
| 14 Jun 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 13 Jun 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 13 Jun 2024 | 0.51 Dividend | |||||
| 12 Jun 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.24 | - |
| 11 Jun 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.04 | - |
| 10 Jun 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 139.89 | - |
| 07 Jun 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 138.74 | - |
| 06 Jun 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 139.84 | - |
| 05 Jun 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 138.79 | - |
| 04 Jun 2024 | 137.30 | 140.35 | 137.30 | 140.35 | 139.84 | 40 |
| 03 Jun 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.44 | - |
| 31 May 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.04 | - |
| 30 May 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 140.93 | - |
| 29 May 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.78 | - |
| 28 May 2024 | 147.00 | 147.00 | 143.55 | 143.55 | 143.03 | 40 |
| 27 May 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 144.82 | - |
| 24 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 141.58 | - |
| 23 May 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 141.78 | - |
| 22 May 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 140.93 | - |
| 21 May 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.03 | - |
| 20 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.49 | 70 |
| 17 May 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.39 | - |
| 16 May 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 137.70 | - |
| 15 May 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.55 | - |
| 14 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.49 | - |
| 13 May 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.97 | - |
| 10 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.28 | - |
| 09 May 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.14 | - |
| 08 May 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.79 | - |
| 07 May 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 140.68 | - |
| 06 May 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.60 | - |
| 03 May 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.25 | - |
| 02 May 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.30 | - |
| 30 Apr 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.70 | - |
| 29 Apr 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.21 | - |
| 26 Apr 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 135.85 | - |
| 25 Apr 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 131.97 | - |
| 24 Apr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.30 | - |
| 23 Apr 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 132.86 | - |
| 22 Apr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.91 | - |
| 19 Apr 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.83 | - |
| 18 Apr 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.87 | - |
| 17 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.41 | - |
| 16 Apr 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 132.71 | - |
| 15 Apr 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.66 | - |
| 12 Apr 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.46 | - |
| 11 Apr 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 131.77 | - |
| 10 Apr 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.27 | - |
| 09 Apr 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.66 | - |
| 08 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.31 | - |
| 05 Apr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.36 | - |
| 04 Apr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.55 | - |
| 03 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 02 Apr 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.34 | - |
| 28 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.50 | - |
| 27 Mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.86 | - |
| 26 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.51 | - |
| 25 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.01 | - |
| 22 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.30 | - |
| 21 Mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.56 | - |
| 20 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.01 | - |
| 19 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.32 | - |
| 18 Mar 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.37 | - |
| 15 Mar 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 131.77 | - |
| 14 Mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.41 | - |
| 13 Mar 2024 | 132.40 | 134.00 | 132.40 | 132.40 | 131.92 | 21 |
| 12 Mar 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.37 | - |
| 11 Mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.56 | - |
| 08 Mar 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.26 | - |
| 07 Mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.86 | - |
| 06 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.70 | - |
| 05 Mar 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.65 | - |
| 04 Mar 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.65 | - |
| 01 Mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.95 | - |
| 29 Feb 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.66 | - |
| 28 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.01 | - |
| 27 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 26 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.00 | - |
| 23 Feb 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.15 | - |
| 22 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 134.76 | - |
| 21 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.81 | - |
| 20 Feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.26 | - |
| 19 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.21 | - |
| 16 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.21 | - |
| 15 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.31 | - |
| 14 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 133.81 | - |
| 13 Feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.26 | - |
| 12 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.71 | - |
| 09 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.61 | - |
| 09 Feb 2024 | 0.51 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.