BAH: Booz Allen Hamilton Holding Corporation

As of Friday, July 26th, 2024

$ 139.84

-13.74 -8.95%

Open: 140.75
High: 143.00
Low: 134.66
Volume: 2,908,654
Previous Close on Thursday, July 25th, 2024

$ 153.58

-0.51 -0.33%

Open: 154.67
High: 156.76
Low: 153.51
Volume: 725,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 140.75 143.00 134.66 139.84 2,908,654 -13.74 -8.95
2024-07-25 154.67 156.76 153.51 153.58 725,224 -0.51 -0.33
2024-07-24 159.55 159.63 153.96 154.09 617,476 -6.20 -3.87
2024-07-23 158.48 160.62 157.64 160.29 553,501 +2.12 +1.34
2024-07-22 156.33 158.33 154.54 158.17 388,453 +2.11 +1.35
2024-07-19 157.21 157.52 155.52 156.06 413,915 -0.64 -0.41
2024-07-18 156.25 158.64 156.02 156.70 433,199 +0.44 +0.28
2024-07-17 157.58 158.59 156.22 156.26 390,832 -1.93 -1.22
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 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -16.22 -10.39 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -16.16 153.19
10D 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -18.32 -11.58 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -16.16 155.04
20D 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -16.41 -10.50 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -16.16 154.71
WTD 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -16.22 -10.39 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -16.16 153.19
MTD 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -14.06 -9.14 160.62
On 2024-07-23		 134.66
On 2024-07-26		 -16.16 154.76
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

139.84 -13.74 -8.95 2,908,654