BAH: Booz Allen Hamilton Holding Corporation

As of Monday, April 15th, 2024

$ 142.26

-1.83 -1.27%

Open: 144.77
High: 146.06
Low: 142.20
Volume: 637,905
Previous Close on Friday, April 12th, 2024

$ 144.09

-0.11 -0.08%

Open: 143.52
High: 145.11
Low: 143.29
Volume: 553,127
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 144.77 146.06 142.20 142.26 637,905 -1.83 -1.27
2024-04-12 143.52 145.11 143.29 144.09 553,127 -0.11 -0.08
2024-04-11 143.83 144.97 142.06 144.20 571,702 +1.49 +1.04
2024-04-10 142.16 143.94 141.94 142.71 464,662 -0.79 -0.55
2024-04-09 147.15 147.72 143.37 143.50 490,455 -3.82 -2.59
2024-04-08 146.66 147.80 145.81 147.32 588,958 +0.49 +0.33
2024-04-05 146.61 148.19 145.80 146.83 655,365 +0.48 +0.33
2024-04-04 148.49 149.30 146.20 146.35 557,144 -1.39 -0.94

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 147.72
On 2024-04-09
141.94
On 2024-04-10
-5.06 -3.43 147.72
On 2024-04-09
141.94
On 2024-04-10
-3.91 143.35
10D 149.49
On 2024-04-02
141.94
On 2024-04-10
-6.80 -4.56 149.49
On 2024-04-02
141.94
On 2024-04-10
-5.05 145.19
20D 149.81
On 2024-03-28
141.94
On 2024-04-10
-2.53 -1.75 149.81
On 2024-03-28
141.94
On 2024-04-10
-5.25 146.21
WTD 146.06
On 2024-04-15
142.20
On 2024-04-15
-1.83 -1.27 -- -- -- 142.26
MTD 149.49
On 2024-04-02
141.94
On 2024-04-10
-6.18 -4.16 149.49
On 2024-04-02
141.94
On 2024-04-10
-5.05 145.54
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70