BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, March 28th, 2024

$ 148.44

+0.22 +0.15%

Open: 148.32
High: 149.81
Low: 148.32
Volume: 418,267
Previous Close on Wednesday, March 27th, 2024

$ 148.22

+1.04 +0.71%

Open: 147.94
High: 148.52
Low: 147.07
Volume: 415,888
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 148.32 149.81 148.32 148.44 418,267 +0.22 +0.15
2024-03-27 147.94 148.52 147.07 148.22 415,888 +1.04 +0.71
2024-03-26 146.21 147.77 145.86 147.18 597,554 +1.05 +0.72
2024-03-25 147.84 148.31 145.73 146.13 430,407 -1.48 -1.00
2024-03-22 148.79 149.29 146.73 147.61 423,847 -0.64 -0.43
2024-03-21 147.25 148.43 146.22 148.25 439,296 +1.42 +0.97
2024-03-20 146.24 147.16 145.68 146.83 380,283 +0.66 +0.45
2024-03-19 144.79 146.29 144.21 146.17 576,783 +1.68 +1.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 149.81
On 2024-03-28
145.73
On 2024-03-25
0.19 0.13 149.29
On 2024-03-22
145.73
On 2024-03-25
-2.39 147.52
10D 149.81
On 2024-03-28
144.21
On 2024-03-15
3.27 2.25 149.29
On 2024-03-22
145.73
On 2024-03-25
-2.39 146.81
20D 150.59
On 2024-03-04
143.80
On 2024-03-12
0.73 0.49 150.59
On 2024-03-04
143.80
On 2024-03-12
-4.51 147.02
WTD 149.81
On 2024-03-28
145.73
On 2024-03-25
0.83 0.56 148.31
On 2024-03-25
145.86
On 2024-03-26
-1.65 147.49
MTD 150.59
On 2024-03-04
143.80
On 2024-03-12
0.73 0.49 150.59
On 2024-03-04
143.80
On 2024-03-12
-4.51 147.02
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

148.44 +0.22 +0.15 418,267