FRA, BZ9 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, BZ9: Booz Allen Hamilton Holding Corporation

28 Aug 2025

LAST: 93.06	CHANGE: 2.10	OPEN: 94.42	HIGH: 94.42	ASK: 0.00	VOLUME: 1
LAST: 93.06	CHG(%): 2.21	PREV: 95.16	LOW: 93.06	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	94.42	94.42	93.06	93.06	1
27 Aug 25	94.50	95.16	94.50	95.16	1
26 Aug 25	93.50	93.50	93.50	93.50	1
25 Aug 25	93.48	93.70	93.48	93.70	1
22 Aug 25	93.50	93.50	93.50	93.50	1
21 Aug 25	93.40	93.40	93.08	93.08	1
20 Aug 25	93.38	93.46	93.32	93.32	1
19 Aug 25	92.88	94.28	92.88	94.28	65
18 Aug 25	93.16	93.16	93.16	93.16	0
15 Aug 25	92.36	92.88	92.36	92.88	5

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	93.78
MA10:	93.56
MA20:	93.95
MA50:	92.40
MA100:	95.72
MA200:	108.30
STO14:	22.99
RSI14:	42.48
WPR14:	-71.71
MTM14:	-2.18
ROC14:	-0.02
ATR:	1.14
Week High:	95.16
Week Low:	93.06
Month High:	96.41
Month Low:	91.65
Year High:	174.80
Year Low:	84.95
Volatility:	29.52

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.47
11 Jun 2025	$0.47
14 Feb 2025	$0.47
15 Nov 2024	$0.44
14 Aug 2024	$0.44
13 Jun 2024	$0.44
09 Feb 2024	$0.44
14 Nov 2023	$0.40
14 Aug 2023	$0.40
14 Jun 2023	$0.40