BAH: Booz Allen Hamilton Holding Corporation

As of Friday, March 31st, 2023

$ 92.69

+0.95 +1.04%

Open: 92.41
High: 92.95
Low: 92.13
Volume: 926,681
Previous Close on Thursday, March 30th, 2023

$ 91.74

-0.67 -0.73%

Open: 92.68
High: 92.73
Low: 91.60
Volume: 518,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 92.41 92.95 92.13 92.69 926,681 +0.95 +1.04
2023-03-30 92.68 92.73 91.60 91.74 518,230 -0.67 -0.73
2023-03-29 91.97 92.42 91.50 92.41 676,293 +0.81 +0.88
2023-03-28 91.72 92.23 91.57 91.60 687,212 -0.10 -0.11
2023-03-27 91.22 91.95 90.54 91.70 1,107,463 +0.81 +0.89
2023-03-24 89.96 90.93 89.22 90.89 992,489 +0.82 +0.91
2023-03-23 90.13 90.80 89.23 90.07 802,603 -0.11 -0.12
2023-03-22 91.48 91.67 90.12 90.18 752,842 -1.23 -1.35
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 92.95
On 2023-03-31		 90.54
On 2023-03-27		 1.80 1.98 91.95
On 2023-03-27		 91.95
On 2023-03-27		 0.00 92.03
10D 92.95
On 2023-03-31		 88.59
On 2023-03-20		 4.18 4.72 91.81
On 2023-03-21		 89.22
On 2023-03-24		 -2.82 91.31
20D 96.97
On 2023-03-06		 87.99
On 2023-03-17		 -3.74 -3.88 96.97
On 2023-03-06		 87.99
On 2023-03-17		 -9.26 91.49
WTD 92.95
On 2023-03-31		 90.54
On 2023-03-27		 1.80 1.98 91.95
On 2023-03-27		 91.95
On 2023-03-27		 0.00 92.03
MTD 96.97
On 2023-03-06		 87.99
On 2023-03-17		 -2.04 -2.15 96.97
On 2023-03-06		 87.99
On 2023-03-17		 -9.26 92.09
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index