BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, July 9th, 2025

$ 107.02

-0.55 -0.51%

Open: 107.82
High: 107.85
Low: 105.83
Volume: 1,470,828
Previous Close on Tuesday, July 8th, 2025

$ 107.57

-2.86 -2.59%

Open: 109.79
High: 109.90
Low: 107.47
Volume: 2,215,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 107.82 107.85 105.83 107.02 1,470,828 -0.55 -0.51
2025-07-08 109.79 109.90 107.47 107.57 2,215,710 -2.86 -2.59
2025-07-07 109.29 110.72 108.80 110.43 1,824,673 +1.50 +1.38
2025-07-03 108.65 110.67 108.27 108.93 1,584,392 +0.66 +0.61
2025-07-02 106.98 108.94 106.67 108.27 1,900,309 +0.96 +0.89
2025-07-01 104.11 107.36 103.68 107.31 1,957,472 +3.18 +3.05
2025-06-30 102.75 104.57 101.99 104.13 2,672,399 +1.27 +1.23
2025-06-27 103.37 103.63 101.75 102.86 3,780,248 -0.41 -0.40
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 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -0.29 -0.27 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -4.42 108.44
10D 110.72
On 2025-07-07		 99.82
On 2025-06-25		 6.86 6.85 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -4.42 106.11
20D 110.72
On 2025-07-07		 98.95
On 2025-06-24		 5.12 5.02 104.71
On 2025-06-13		 98.95
On 2025-06-24		 -5.50 103.75
WTD 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -1.91 -1.75 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -4.42 108.34
MTD 110.72
On 2025-07-07		 103.68
On 2025-07-01		 2.89 2.78 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -4.42 108.26
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

107.02 -0.55 -0.51 1,470,828