BAH: Booz Allen Hamilton Holding Corporation

As of Tuesday, March 19th, 2024

$ 144.49

-- 0 0%

Open: 144.49
High: 144.49
Low: 144.49
Volume: N/A
Previous Close on Monday, March 18th, 2024

$ 144.49

-0.30 -0.21%

Open: 144.79
High: 145.82
Low: 144.22
Volume: 583,355
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 144.79 145.82 144.22 144.49 583,355 -0.30 -0.21
2024-03-15 144.21 145.85 144.21 144.79 622,313 -0.38 -0.26
2024-03-14 146.51 146.71 144.22 145.17 500,505 -0.93 -0.64
2024-03-13 145.64 146.35 144.82 146.10 403,090 +0.46 +0.32
2024-03-12 144.87 146.21 143.80 145.64 504,361 +1.06 +0.73
2024-03-11 146.55 146.65 144.18 144.58 544,036 -2.56 -1.74
2024-03-08 148.55 149.37 146.56 147.14 365,919 -1.25 -0.84
2024-03-07 149.43 149.92 147.04 148.39 590,134 -0.51 -0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.71
On 2024-03-14
143.80
On 2024-03-12
-0.09 -0.06 146.71
On 2024-03-14
144.21
On 2024-03-15
-1.70 145.24
10D 150.27
On 2024-03-06
143.80
On 2024-03-12
-4.56 -3.06 150.27
On 2024-03-06
143.80
On 2024-03-12
-4.31 146.44
20D 150.59
On 2024-03-04
143.05
On 2024-02-21
-1.10 -0.76 150.59
On 2024-03-04
143.80
On 2024-03-12
-4.51 146.87
WTD 145.82
On 2024-03-18
144.22
On 2024-03-18
-0.30 -0.21 -- -- -- 144.49
MTD 150.59
On 2024-03-04
143.80
On 2024-03-12
-3.22 -2.18 150.59
On 2024-03-04
143.80
On 2024-03-12
-4.51 146.80
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 0.00 0.00 4,971,058
KO

The Coca-Cola Company

60.13 0.00 0.00 15,856,686
PFE

Pfizer Inc.

27.72 0.00 0.00 36,226,501
VZ

Verizon Communications Inc.

39.93 0.00 0.00 16,200,777
VIX

CBOE Volatility Index

14.33 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 0.00 0.00 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 0.00 0.00 90,719,643
SPX

S&P 500 Index

5,149.42 0.00 0.00
OEX

S&P 100 Index

2,439.52 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 0.00 0.00
NYA

NYSE Composite Index

17,882.32 0.00 0.00
XAX

NYSE AMEX Composite Index

4,762.79 0.00 0.00
RUI

RUSSELL 1000 Index

2,820.78 0.00 0.00
RUT

Russell 2000 Index

2,024.74 0.00 0.00
RUA

Russell 3000 Index

2,944.94 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

19.40 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

144.49 0.00 0.00