Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Booz Allen Hamilton Holding Corp (NY: BAH )

154.09 -6.20 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 159.55 159.62 153.96 154.09 617,877 -6.20(-3.87%)
Jul 23, 2024 158.48 160.62 157.64 160.29 565,854 +2.12(+1.34%)
Jul 22, 2024 156.33 158.33 154.54 158.17 388,453 +2.11(+1.35%)
Jul 19, 2024 157.21 157.52 155.52 156.06 436,518 -0.64(-0.41%)
Jul 18, 2024 156.25 158.64 156.02 156.70 434,027 +0.44(+0.28%)
Jul 17, 2024 157.58 158.59 156.22 156.26 391,590 -1.93(-1.22%)
Jul 16, 2024 158.02 159.81 157.97 158.19 493,555 +0.97(+0.62%)
Jul 15, 2024 157.54 159.45 157.08 157.22 461,579 -0.94(-0.59%)
Jul 12, 2024 157.91 159.05 157.54 158.16 373,026 +1.18(+0.75%)
Jul 11, 2024 156.11 157.42 156.10 156.98 369,899 +1.33(+0.85%)
Jul 10, 2024 155.00 155.65 153.86 155.65 339,686 +1.26(+0.82%)
Jul 09, 2024 153.70 154.65 153.21 154.39 437,871 +0.69(+0.45%)
Jul 08, 2024 153.55 155.04 153.44 153.70 490,670 +0.91(+0.60%)
Jul 05, 2024 154.17 154.81 152.59 152.79 401,364 -1.72(-1.11%)
Jul 03, 2024 153.05 154.53 151.93 154.51 260,989 +1.73(+1.13%)
Jul 02, 2024 150.86 153.01 150.30 152.78 515,378 +1.78(+1.18%)
Jul 01, 2024 154.60 155.11 150.83 151.00 944,214 -2.90(-1.88%)
Jun 28, 2024 156.88 157.58 153.03 153.90 1,816,822 -2.35(-1.50%)
Jun 27, 2024 155.78 156.40 153.82 156.25 586,372 +0.02(+0.01%)
Jun 26, 2024 156.41 156.81 155.29 156.23 677,223 -1.16(-0.74%)
Jun 25, 2024 157.49 158.09 155.94 157.39 551,045 +0.17(+0.11%)
Jun 24, 2024 155.01 158.30 154.97 157.22 620,770 +2.37(+1.53%)
Jun 21, 2024 154.46 155.19 152.60 154.85 1,325,266 +0.40(+0.26%)
Jun 20, 2024 153.88 154.55 152.73 154.45 565,932 +0.59(+0.38%)
Jun 18, 2024 152.34 154.43 151.65 153.86 505,614 +0.96(+0.63%)
Jun 17, 2024 150.02 152.94 149.22 152.90 522,535 +2.48(+1.65%)
Jun 14, 2024 149.28 150.86 148.58 150.42 376,000 +0.01(+0.01%)
Jun 13, 2024 151.39 151.50 149.81 150.41 394,442 -1.00(-0.66%)
Jun 12, 2024 150.75 152.53 150.49 151.41 491,245 +1.22(+0.81%)
Jun 11, 2024 150.95 151.29 149.43 150.19 675,948 -1.14(-0.75%)
Jun 10, 2024 151.04 152.16 150.28 151.33 799,899 +0.10(+0.07%)
Jun 07, 2024 152.14 153.16 150.99 151.23 652,407 -0.54(-0.35%)
Jun 06, 2024 152.93 154.48 151.44 151.77 619,491 -1.14(-0.74%)
Jun 05, 2024 151.45 153.98 151.20 152.91 614,604 +1.53(+1.01%)
Jun 04, 2024 150.16 152.42 150.16 151.37 684,622 +1.37(+0.91%)
Jun 03, 2024 151.57 151.96 148.84 150.00 566,837 -1.69(-1.12%)
May 31, 2024 151.86 152.31 150.65 151.70 1,039,287 +0.48(+0.32%)
May 30, 2024 153.69 153.69 150.36 151.22 1,095,234 -2.70(-1.75%)
May 29, 2024 153.13 154.56 151.80 153.92 736,322 -0.16(-0.10%)
May 28, 2024 159.53 160.30 153.75 154.08 888,738 -3.90(-2.47%)
May 24, 2024 160.05 163.88 155.97 157.98 1,471,141 +6.13(+4.04%)
May 23, 2024 154.03 154.18 151.54 151.85 735,674 -1.10(-0.72%)
May 22, 2024 153.55 154.40 152.38 152.94 282,454 -0.69(-0.45%)
May 21, 2024 153.62 153.98 152.78 153.63 471,585 +0.17(+0.11%)
May 20, 2024 151.79 153.48 151.49 153.46 560,915 +1.68(+1.11%)
May 17, 2024 152.15 153.22 151.53 151.78 622,106 -0.26(-0.17%)
May 16, 2024 150.50 152.37 150.31 152.04 535,385 +1.59(+1.06%)
May 15, 2024 148.15 151.20 147.90 150.44 706,728 +1.88(+1.27%)
May 14, 2024 150.90 151.72 147.38 148.56 1,167,956 -2.75(-1.82%)
May 13, 2024 155.54 156.30 151.14 151.31 725,173 -4.23(-2.72%)
May 10, 2024 154.79 155.62 153.93 155.54 804,732 +1.71(+1.11%)
May 09, 2024 151.20 153.84 150.95 153.82 875,641 +3.26(+2.16%)
May 08, 2024 150.99 151.84 148.08 150.56 1,045,774 -0.33(-0.22%)
May 07, 2024 152.49 154.30 150.76 150.89 806,721 -1.47(-0.97%)
May 06, 2024 147.43 152.48 146.79 152.37 1,530,312 +5.61(+3.82%)
May 03, 2024 147.43 147.77 145.28 146.76 799,731 +0.55(+0.37%)
May 02, 2024 148.02 148.16 145.73 146.21 701,058 -0.63(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.