BAH: Booz Allen Hamilton Holding Corporation

As of Friday, September 22nd, 2023

$ 107.37

-0.27 -0.25%

Open: 107.50
High: 108.26
Low: 107.25
Volume: 475,237
Previous Close on Thursday, September 21st, 2023

$ 107.64

-3.94 -3.53%

Open: 111.12
High: 111.12
Low: 107.58
Volume: 720,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 107.50 108.26 107.25 107.37 475,237 -0.27 -0.25
2023-09-21 111.12 111.12 107.58 107.64 720,177 -3.94 -3.53
2023-09-20 111.60 112.38 110.67 111.58 875,664 +0.09 +0.08
2023-09-19 111.52 111.69 110.66 111.49 419,540 -0.18 -0.16
2023-09-18 111.61 112.91 111.47 111.67 463,327 +0.24 +0.22
2023-09-15 112.44 112.78 110.80 111.43 1,178,061 -1.66 -1.47
2023-09-14 113.69 113.93 112.89 113.09 497,172 -0.14 -0.12
2023-09-13 113.73 114.79 112.96 113.23 554,492 -0.02 -0.02
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 112.91
On 2023-09-18		 107.25
On 2023-09-22		 -4.06 -3.64 112.91
On 2023-09-18		 107.25
On 2023-09-22		 -5.01 109.95
10D 114.79
On 2023-09-13		 107.25
On 2023-09-22		 -4.58 -4.09 114.79
On 2023-09-13		 107.25
On 2023-09-22		 -6.57 111.35
20D 115.48
On 2023-09-05		 107.25
On 2023-09-22		 -7.39 -6.44 115.48
On 2023-09-05		 107.25
On 2023-09-22		 -7.12 112.70
WTD 112.91
On 2023-09-18		 107.25
On 2023-09-22		 -4.06 -3.64 112.91
On 2023-09-18		 107.25
On 2023-09-22		 -5.01 109.95
MTD 115.48
On 2023-09-05		 107.25
On 2023-09-22		 -5.94 -5.24 115.48
On 2023-09-05		 107.25
On 2023-09-22		 -7.12 112.14
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22