BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, December 11th, 2024

$ 134.99

-6.79 -4.79%

Open: 142.14
High: 142.62
Low: 134.02
Volume: 2,752,517
Previous Close on Tuesday, December 10th, 2024

$ 141.78

+0.98 +0.70%

Open: 141.81
High: 143.38
Low: 139.71
Volume: 1,671,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 142.14 142.62 134.02 134.99 2,752,517 -6.79 -4.79
2024-12-10 141.81 143.38 139.71 141.78 1,671,163 +0.98 +0.70
2024-12-09 145.29 146.83 140.42 140.80 1,940,090 -4.94 -3.39
2024-12-06 147.66 149.27 144.25 145.74 1,884,107 +3.04 +2.13
2024-12-05 145.11 145.68 142.34 142.70 1,664,146 -1.77 -1.23
2024-12-04 145.73 146.18 143.70 144.47 1,896,827 -1.57 -1.08
2024-12-03 149.06 150.00 145.97 146.04 1,546,720 -2.68 -1.80
2024-12-02 147.07 149.92 146.08 148.72 1,795,957 +0.54 +0.36
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 149.27
On 2024-12-06		 134.02
On 2024-12-11		 -9.48 -6.56 149.27
On 2024-12-06		 134.02
On 2024-12-11		 -10.22 141.20
10D 150.12
On 2024-11-27		 134.02
On 2024-12-11		 -13.64 -9.18 150.12
On 2024-11-27		 134.02
On 2024-12-11		 -10.72 144.08
20D 182.35
On 2024-11-13		 134.02
On 2024-12-11		 -46.46 -25.60 182.35
On 2024-11-13		 134.02
On 2024-12-11		 -26.50 146.73
WTD 146.83
On 2024-12-09		 134.02
On 2024-12-11		 -10.75 -7.38 146.83
On 2024-12-09		 134.02
On 2024-12-11		 -8.72 139.19
MTD 150.00
On 2024-12-03		 134.02
On 2024-12-11		 -13.19 -8.90 150.00
On 2024-12-03		 134.02
On 2024-12-11		 -10.65 143.16
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

134.99 -6.79 -4.79 2,752,517