BAH: Booz Allen Hamilton Holding Corporation

As of Friday, April 26th, 2024

$ 145.13

-0.14 -0.10%

Open: 144.98
High: 145.55
Low: 144.29
Volume: 388,583
Previous Close on Thursday, April 25th, 2024

$ 145.27

+0.88 +0.61%

Open: 144.17
High: 146.63
Low: 144.03
Volume: 431,880

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 144.98 145.55 144.29 145.13 388,583 -0.14 -0.10
2024-04-25 144.17 146.63 144.03 145.27 431,880 +0.88 +0.61
2024-04-24 146.58 147.16 143.18 144.39 506,753 -1.57 -1.08
2024-04-23 143.64 146.43 143.01 145.96 583,853 +2.95 +2.06
2024-04-22 142.84 144.68 142.23 143.01 499,631 +0.87 +0.61
2024-04-19 140.01 142.44 139.84 142.14 747,504 +2.63 +1.89
2024-04-18 140.69 141.80 138.92 139.51 436,829 -0.75 -0.53
2024-04-17 142.30 142.30 139.95 140.26 515,046 -1.90 -1.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 147.16
On 2024-04-24		 142.23
On 2024-04-22		 2.99 2.10 147.16
On 2024-04-24		 144.03
On 2024-04-25		 -2.13 144.75
10D 147.16
On 2024-04-24		 138.92
On 2024-04-18		 1.04 0.72 146.06
On 2024-04-15		 138.92
On 2024-04-18		 -4.89 143.01
20D 149.49
On 2024-04-02		 138.92
On 2024-04-18		 -3.31 -2.23 149.49
On 2024-04-02		 138.92
On 2024-04-18		 -7.07 144.44
WTD 147.16
On 2024-04-24		 142.23
On 2024-04-22		 2.99 2.10 147.16
On 2024-04-24		 144.03
On 2024-04-25		 -2.13 144.75
MTD 149.49
On 2024-04-02		 138.92
On 2024-04-18		 -3.31 -2.23 149.49
On 2024-04-02		 138.92
On 2024-04-18		 -7.07 144.44
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

145.13 -0.14 -0.10 388,583