BAH: Booz Allen Hamilton Holding Corporation

As of Friday, May 17th, 2024

$ 152.29

-0.26 -0.17%

Open: 152.66
High: 153.74
Low: 152.04
Volume: 619,753
Previous Close on Thursday, May 16th, 2024

$ 152.55

+1.60 +1.06%

Open: 151.01
High: 152.89
Low: 150.82
Volume: 533,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 152.66 153.74 152.04 152.29 619,753 -0.26 -0.17
2024-05-16 151.01 152.89 150.82 152.55 533,551 +1.60 +1.06
2024-05-15 148.65 151.71 148.40 150.95 704,249 +1.89 +1.27
2024-05-14 151.41 152.23 147.88 149.06 1,163,780 -2.76 -1.82
2024-05-13 156.06 156.83 151.65 151.82 722,655 -4.24 -2.72
2024-05-10 155.31 156.14 154.45 156.06 802,005 +1.72 +1.11
2024-05-09 151.71 154.36 151.46 154.34 872,495 +3.27 +2.16
2024-05-08 151.50 152.35 148.58 151.07 1,042,185 -0.33 -0.22
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 156.83
On 2024-05-13		 147.88
On 2024-05-14		 -3.77 -2.42 156.83
On 2024-05-13		 147.88
On 2024-05-14		 -5.71 151.33
10D 156.83
On 2024-05-13		 147.28
On 2024-05-06		 5.04 3.42 156.83
On 2024-05-13		 147.88
On 2024-05-14		 -5.71 152.24
20D 156.83
On 2024-05-13		 142.23
On 2024-04-22		 10.15 7.14 156.83
On 2024-05-13		 147.88
On 2024-05-14		 -5.71 149.14
WTD 156.83
On 2024-05-13		 147.88
On 2024-05-14		 -3.77 -2.42 156.83
On 2024-05-13		 147.88
On 2024-05-14		 -5.71 151.33
MTD 156.83
On 2024-05-13		 145.77
On 2024-05-03		 4.62 3.13 156.83
On 2024-05-13		 147.88
On 2024-05-14		 -5.71 151.05
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DGRW

WisdomTree U.S. Dividend Growth Fund

76.65 +0.05 +0.07 311,776
DXJ

WisdomTree Japan Hedged Equity Fund

108.87 +0.78 +0.72 769,960
MTG

MGIC Investment Corporation

21.19 +0.09 +0.43 1,104,654
LEG

Leggett & Platt Incorporated

12.07 -0.17 -1.39 5,354,701
BAH

Booz Allen Hamilton Holding Corporation

152.29 -0.26 -0.17 619,753