Skip to main content
logo
Booz Allen Hamilton Holding Corporation (BMV:BAH)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,337.77
+12.04 (0.91%)
At close: Aug 11, 2026

BMV:BAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20261,337.771,337.771,337.771,337.771,327.701.70%71
May 7, 20261,325.731,325.731,325.731,325.731,305.55-0.17%71
Apr 29, 20261,328.001,328.001,328.001,328.001,307.79-13.76%10
Feb 3, 20261,550.001,550.001,550.001,550.001,516.38-0.98%10
Jan 28, 20261,565.411,565.411,565.411,565.411,531.46-4.58%3,120
Jan 21, 20261,640.481,640.481,640.481,640.481,604.902.94%2,910
Nov 14, 20251,593.601,593.601,593.601,593.601,559.03-15.05%10
Oct 2, 20251,886.001,886.001,886.001,886.001,835.26-6.59%46
Aug 18, 20252,019.002,019.002,019.002,019.001,964.68-0.49%551
Aug 14, 20252,029.002,029.002,029.002,029.001,974.410.51%46
Jul 31, 20252,024.002,029.002,024.002,029.001,964.44-0.05%200
Jul 29, 20252,081.522,081.522,030.002,030.001,965.411.86%150
Jul 15, 20251,993.001,993.001,993.001,993.001,929.593.94%27
Jun 26, 20251,917.381,917.381,917.381,917.381,856.38-0.14%25
Jun 17, 20251,920.001,920.001,920.001,920.001,858.910.52%18
Jun 12, 20251,910.001,910.001,910.001,910.001,849.23-2.80%71
Jun 10, 20251,975.501,975.501,975.501,975.501,902.50-3.16%127
May 28, 20252,040.002,040.002,040.002,040.001,964.620.25%50
May 27, 20252,035.002,035.002,035.002,035.001,959.81-19.34%20
May 19, 20252,523.002,523.002,523.002,523.002,429.7718.51%20
Mar 20, 20252,129.002,129.002,129.002,129.002,050.33-9.21%60
Feb 25, 20252,345.002,345.002,345.002,345.002,258.35-3.60%70
Feb 15, 20242,473.332,473.332,473.332,473.332,342.68-3.96%48
Feb 8, 20242,584.002,584.002,584.002,584.002,439.236.93%9
Jan 30, 20242,460.542,460.542,416.602,416.602,281.2110.15%60
Jan 17, 20242,194.002,194.002,194.002,194.002,071.081.90%77
Jan 12, 20242,211.152,211.152,153.002,153.002,032.380.49%86
Jan 11, 20242,151.502,151.502,142.502,142.502,022.464.13%142
Jan 10, 20242,057.452,057.452,057.452,057.451,942.18-4.15%6
Dec 29, 20232,146.452,146.452,146.452,146.452,026.19-2.47%26
Nov 27, 20232,127.952,200.862,127.952,200.862,077.55-1.00%57,152
Nov 22, 20232,223.202,223.202,223.202,223.202,098.642.06%25
Nov 17, 20232,178.412,178.412,178.412,178.412,056.36-1.43%4,570
Nov 16, 20232,210.002,210.002,210.002,210.002,086.180.33%4,588
Nov 15, 20232,202.752,202.752,202.752,202.752,079.34-1.84%92
Nov 14, 20232,243.962,243.962,243.962,243.962,118.244.13%212
Nov 10, 20232,220.532,220.532,163.302,163.302,034.29-0.77%54
Nov 9, 20232,180.002,180.002,180.002,180.002,050.000.10%20
Nov 8, 20232,177.792,177.792,177.792,177.792,047.920.82%31
Nov 3, 20232,160.012,160.012,160.012,160.012,031.200.15%4,200
Nov 1, 20232,156.852,156.852,156.852,156.852,028.231.29%2,336
Oct 26, 20232,129.402,129.402,129.402,129.402,002.42-0.12%8
Oct 25, 20232,132.052,132.052,132.052,132.052,004.911.47%8
Oct 24, 20232,189.362,189.362,101.152,101.151,975.85-6.01%31
Oct 20, 20232,235.522,235.522,235.522,235.522,102.21-2.42%2,230
Oct 18, 20232,319.002,319.002,291.002,291.002,154.381.66%75
Oct 13, 20232,282.572,282.572,253.502,253.502,119.11-0.03%61
Oct 11, 20232,235.002,254.272,235.002,254.272,119.840.94%4,471
Oct 10, 20232,233.252,233.252,233.252,233.252,100.070.61%39