BAH: Booz Allen Hamilton Holding Corporation
$ 123.63 |
|
+0.44 +0.36% |
|
| Open: | 124.33 |
| High: | 124.94 |
| Low: | 123.17 |
| Volume: | 1,047,443 |
$ 123.19
-0.16 -0.13%
| Open: | 122.89 |
| High: | 123.62 |
| Low: | 121.51 |
| Volume: | 1,141,379 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 124.33 | 124.94 | 123.17 | 123.63 | 1,047,431 | +0.44 | +0.36 |
| 2025-05-07 | 122.89 | 123.62 | 121.51 | 123.19 | 1,141,379 | -0.16 | -0.13 |
| 2025-05-06 | 118.35 | 123.72 | 118.35 | 123.35 | 2,009,105 | +4.18 | +3.51 |
| 2025-05-05 | 120.10 | 121.42 | 118.81 | 119.17 | 1,225,833 | -0.64 | -0.53 |
| 2025-05-02 | 121.43 | 122.03 | 118.45 | 119.81 | 1,418,386 | +0.28 | +0.23 |
| 2025-05-01 | 119.64 | 120.56 | 117.30 | 119.53 | 1,403,021 | -0.49 | -0.41 |
| 2025-04-30 | 119.00 | 120.25 | 117.77 | 120.02 | 1,530,364 | +0.72 | +0.60 |
| 2025-04-29 | 118.83 | 120.79 | 117.89 | 119.30 | 1,196,178 | +0.49 | +0.41 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 124.94 On 2025-05-08 |
118.35 On 2025-05-06 |
4.10 | 3.43 | 122.03 On 2025-05-02 |
118.81 On 2025-05-05 |
-2.63 | 121.83 |
| 10D | 124.94 On 2025-05-08 |
116.78 On 2025-04-28 |
4.30 | 3.60 | 120.79 On 2025-04-29 |
117.30 On 2025-05-01 |
-2.89 | 120.64 |
| 20D | 124.94 On 2025-05-08 |
103.22 On 2025-04-11 |
15.56 | 14.40 | 113.13 On 2025-04-14 |
109.48 On 2025-04-15 |
-3.23 | 116.71 |
| WTD | 124.94 On 2025-05-08 |
118.35 On 2025-05-06 |
3.82 | 3.19 | 123.72 On 2025-05-06 |
121.51 On 2025-05-07 |
-1.78 | 122.34 |
| MTD | 124.94 On 2025-05-08 |
117.30 On 2025-05-01 |
3.61 | 3.01 | 122.03 On 2025-05-02 |
118.81 On 2025-05-05 |
-2.63 | 121.45 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |