BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, November 20th, 2024

$ 144.19

+6.27 +4.55%

Open: 138.97
High: 144.44
Low: 137.00
Volume: 2,886,019
Previous Close on Tuesday, November 19th, 2024

$ 137.92

-2.62 -1.86%

Open: 140.54
High: 142.90
Low: 137.51
Volume: 3,630,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 138.97 144.44 137.00 144.19 2,886,019 +6.27 +4.55
2024-11-19 140.54 142.90 137.51 137.92 3,630,306 -2.62 -1.86
2024-11-18 147.90 148.79 139.00 140.54 4,290,922 -8.85 -5.92
2024-11-15 153.66 154.43 148.70 149.39 3,898,094 -5.18 -3.35
2024-11-14 170.05 170.05 154.04 154.57 4,469,389 -17.43 -10.13
2024-11-13 182.30 182.35 171.64 172.00 2,272,176 -9.45 -5.21
2024-11-12 183.31 184.35 180.22 181.45 1,143,687 -1.95 -1.06
2024-11-11 183.76 186.59 182.94 183.40 941,035 -0.10 -0.05
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 170.05
On 2024-11-14		 137.00
On 2024-11-20		 -27.81 -16.17 170.05
On 2024-11-14		 137.00
On 2024-11-20		 -19.44 145.32
10D 186.59
On 2024-11-11		 137.00
On 2024-11-20		 -35.77 -19.88 186.59
On 2024-11-11		 137.00
On 2024-11-20		 -26.58 162.28
20D 190.59
On 2024-11-06		 137.00
On 2024-11-20		 -19.07 -11.68 190.59
On 2024-11-06		 137.00
On 2024-11-20		 -28.12 171.79
WTD 148.79
On 2024-11-18		 137.00
On 2024-11-20		 -5.20 -3.48 148.79
On 2024-11-18		 137.00
On 2024-11-20		 -7.93 140.88
MTD 190.59
On 2024-11-06		 137.00
On 2024-11-20		 -37.47 -20.63 190.59
On 2024-11-06		 137.00
On 2024-11-20		 -28.12 167.99
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

36.53 +0.42 +1.16 2,307,886
RWR

SPDR Dow Jones REIT ETF

104.80 -0.45 -0.43 144,341
PDP

Invesco DWA Momentum ETF

112.64 +0.30 +0.27 13,186
THO

Thor Industries Inc.

108.29 +0.34 +0.31 283,032
BAH

Booz Allen Hamilton Holding Corporation

144.19 +6.27 +4.55 2,886,019