BAH: Booz Allen Hamilton Holding Corporation

As of Friday, November 25th, 2022

$ 108.01

+1.90 +1.79%

Open: 106.82
High: 108.37
Low: 106.12
Volume: 437,860
Previous Close on Wednesday, November 23rd, 2022

$ 106.11

-1.31 -1.22%

Open: 107.40
High: 107.55
Low: 106.10
Volume: 719,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 106.82 108.37 106.12 108.01 437,860 +1.90 +1.79
2022-11-23 107.40 107.55 106.10 106.11 719,184 -1.31 -1.22
2022-11-22 107.34 108.78 107.10 107.42 961,613 +0.18 +0.17
2022-11-21 107.81 108.98 107.08 107.24 907,730 +0.01 +0.01
2022-11-18 106.67 108.04 106.30 107.23 1,036,362 +1.64 +1.55
2022-11-17 105.78 106.24 104.14 105.59 1,060,182 -1.12 -1.05
2022-11-16 104.52 107.36 104.49 106.71 938,855 +2.41 +2.31
2022-11-15 105.97 106.10 103.86 104.30 1,542,044 -1.05 -1.00
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 108.98
On 2022-11-21		 106.10
On 2022-11-23		 2.42 2.29 108.98
On 2022-11-21		 106.10
On 2022-11-23		 -2.64 107.20
10D 111.49
On 2022-11-11		 102.44
On 2022-11-11		 -3.27 -2.94 111.49
On 2022-11-11		 103.07
On 2022-11-14		 -7.55 106.17
20D 112.55
On 2022-11-10		 102.44
On 2022-11-11		 4.40 4.25 112.55
On 2022-11-10		 102.44
On 2022-11-11		 -8.98 107.61
WTD 108.98
On 2022-11-21		 106.10
On 2022-11-23		 0.78 0.73 108.98
On 2022-11-21		 106.10
On 2022-11-23		 -2.64 107.20
MTD 112.55
On 2022-11-10		 102.44
On 2022-11-11		 -0.84 -0.77 112.55
On 2022-11-10		 102.44
On 2022-11-11		 -8.98 107.48
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX