BAH: Booz Allen Hamilton Holding Corporation

As of Friday, January 17th, 2025

$ 136.06

-0.24 -0.18%

Open: 137.36
High: 137.46
Low: 135.59
Volume: 1,445,350
Previous Close on Thursday, January 16th, 2025

$ 136.30

+0.23 +0.17%

Open: 136.01
High: 137.73
Low: 135.01
Volume: 1,456,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 137.36 137.46 135.59 136.06 1,444,780 -0.24 -0.18
2025-01-16 136.01 137.73 135.01 136.30 1,456,668 +0.23 +0.17
2025-01-15 136.90 137.38 134.25 136.07 1,191,443 -0.07 -0.05
2025-01-14 134.92 136.38 133.15 136.14 1,303,834 +1.02 +0.75
2025-01-13 131.86 137.35 131.39 135.12 1,819,207 +2.65 +2.00
2025-01-10 129.63 134.82 129.55 132.47 2,053,837 +2.39 +1.84
2025-01-08 129.35 130.09 127.09 130.08 1,622,978 +0.84 +0.65
2025-01-07 130.50 131.56 128.17 129.24 1,515,370 -1.50 -1.15
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 137.73
On 2025-01-16		 131.39
On 2025-01-13		 3.59 2.71 137.35
On 2025-01-13		 133.15
On 2025-01-14		 -3.06 135.94
10D 137.73
On 2025-01-16		 127.09
On 2025-01-08		 7.94 6.20 134.17
On 2025-01-06		 127.09
On 2025-01-08		 -5.28 133.42
20D 137.73
On 2025-01-16		 127.09
On 2025-01-08		 0.26 0.19 136.85
On 2024-12-18		 127.09
On 2025-01-08		 -7.13 131.67
WTD 137.73
On 2025-01-16		 131.39
On 2025-01-13		 3.59 2.71 137.35
On 2025-01-13		 133.15
On 2025-01-14		 -3.06 135.94
MTD 137.73
On 2025-01-16		 127.09
On 2025-01-08		 7.36 5.72 134.17
On 2025-01-06		 127.09
On 2025-01-08		 -5.28 132.93
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

136.06 -0.24 -0.18 1,445,350