BAH: Booz Allen Hamilton Holding Corporation

As of Monday, May 6th, 2024

$ 147.25

-- 0 0%

Open: 147.25
High: 147.25
Low: 147.25
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 147.25

+0.55 +0.37%

Open: 147.93
High: 148.27
Low: 145.77
Volume: 796,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 147.93 148.27 145.77 147.25 796,671 +0.55 +0.37
2024-05-02 148.52 148.66 146.23 146.70 698,672 -0.63 -0.43
2024-05-01 148.09 148.87 147.05 147.33 795,452 -0.34 -0.23
2024-04-30 148.79 148.99 146.64 147.67 707,418 +0.09 +0.06
2024-04-29 145.52 147.76 145.37 147.58 567,087 +2.45 +1.69
2024-04-26 144.98 145.55 144.29 145.13 388,583 -0.14 -0.10
2024-04-25 144.17 146.63 144.03 145.27 431,880 +0.88 +0.61
2024-04-24 146.58 147.16 143.18 144.39 506,753 -1.57 -1.08
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 148.99
On 2024-04-30		 145.37
On 2024-04-29		 2.12 1.46 148.99
On 2024-04-30		 145.77
On 2024-05-03		 -2.16 147.31
10D 148.99
On 2024-04-30		 142.23
On 2024-04-22		 5.11 3.60 148.99
On 2024-04-30		 145.77
On 2024-05-03		 -2.16 146.03
20D 148.99
On 2024-04-30		 138.92
On 2024-04-18		 0.42 0.29 147.80
On 2024-04-08		 138.92
On 2024-04-18		 -6.01 144.42
WTD 148.99
On 2024-04-30		 145.37
On 2024-04-29		 2.12 1.46 148.99
On 2024-04-30		 145.77
On 2024-05-03		 -2.16 147.31
MTD 148.87
On 2024-05-01		 145.77
On 2024-05-03		 -0.42 -0.28 148.87
On 2024-05-01		 145.77
On 2024-05-03		 -2.08 147.09
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.83 +3.72 +2.27 2,083,423
KO

The Coca-Cola Company

62.00 -0.17 -0.27 3,314,725
PFE

Pfizer Inc.

28.15 +0.34 +1.22 16,679,331
VZ

Verizon Communications Inc.

39.22 +0.33 +0.85 3,803,461
VIX

CBOE Volatility Index

13.78 +0.29 +2.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,745.85 +70.17 +0.18 136,002,934
DJTA

Dow Jones Transportation Average

15,387.62 +39.22 +0.26 50,209,362
SPX

S&P 500 Index

5,158.79 +31.00 +0.60
OEX

S&P 100 Index

2,453.62 +14.76 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,002.34 +111.55 +0.62
NYA

NYSE Composite Index

17,912.33 +114.43 +0.64
XAX

NYSE AMEX Composite Index

4,865.38 +72.10 +1.50
RUI

RUSSELL 1000 Index

2,827.12 +18.12 +0.65
RUT

Russell 2000 Index

2,059.99 +24.26 +1.19
RUA

Russell 3000 Index

2,953.82 +19.75 +0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.78 +0.29 +2.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 -0.09 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.03 -0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,870.38 +52.30 +0.59
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

147.25 0.00 0.00