BAH: Booz Allen Hamilton Holding Corporation

As of Friday, October 24th, 2025

$ 100.29

-- 0 0%

Open: 100.29
High: 100.29
Low: 100.29
Volume: N/A
Previous Close on Thursday, October 23rd, 2025

$ 100.29

+1.55 +1.57%

Open: 99.67
High: 101.80
Low: 99.05
Volume: 2,661,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-23 99.67 101.80 99.05 100.29 2,661,385 +1.55 +1.57
2025-10-22 100.24 101.74 98.62 98.74 1,855,857 -1.91 -1.90
2025-10-21 101.79 102.18 100.18 100.65 1,394,589 -0.30 -0.30
2025-10-20 98.45 101.50 98.22 100.95 1,328,112 +2.91 +2.97
2025-10-17 95.00 98.19 95.00 98.04 1,658,090 +0.76 +0.78
2025-10-16 97.00 98.53 95.91 97.28 1,725,958 +0.93 +0.97
2025-10-15 97.70 98.34 95.05 96.35 1,469,737 -1.45 -1.48
2025-10-14 96.19 98.73 95.68 97.80 1,219,267 +1.51 +1.57
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 102.18
On 2025-10-21		 95.00
On 2025-10-17		 3.01 3.09 102.18
On 2025-10-21		 98.62
On 2025-10-22		 -3.48 99.73
10D 102.18
On 2025-10-21		 95.00
On 2025-10-17		 0.56 0.56 100.96
On 2025-10-10		 95.00
On 2025-10-17		 -5.90 98.35
20D 105.76
On 2025-10-03		 95.00
On 2025-10-17		 2.76 2.83 105.76
On 2025-10-03		 95.00
On 2025-10-17		 -10.17 100.08
WTD 102.18
On 2025-10-21		 98.22
On 2025-10-20		 2.25 2.29 102.18
On 2025-10-21		 98.62
On 2025-10-22		 -3.48 100.16
MTD 105.76
On 2025-10-03		 95.00
On 2025-10-17		 0.34 0.34 105.76
On 2025-10-03		 95.00
On 2025-10-17		 -10.17 100.21
As of Thursday, October 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +2.32 +0.76 619,582
KO

The Coca-Cola Company

69.87 -0.08 -0.11 2,925,146
PFE

Pfizer Inc.

24.69 +0.02 +0.08 6,617,260
VZ

Verizon Communications Inc.

38.67 +0.27 +0.69 6,895,215
VIX

CBOE Volatility Index

16.59 -0.71 -4.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,072.79 +338.18 +0.72 99,875,426
DJTA

Dow Jones Transportation Average

15,478.07 +57.05 +0.37 51,152,422
SPX

S&P 500 Index

6,787.53 +49.09 +0.73
OEX

S&P 100 Index

3,389.92 +25.63 +0.76
NDX

NASDAQ 100 Index

25,338.59 +241.18 +0.96
NYA

NYSE Composite Index

21,722.12 +98.30 +0.45
XAX

NYSE AMEX Composite Index

7,095.22 +39.20 +0.56
RUI

RUSSELL 1000 Index

3,710.46 +27.35 +0.74
RUT

Russell 2000 Index

2,517.10 +34.44 +1.39
RUA

Russell 3000 Index

3,862.90 +29.55 +0.77
VIX

CBOE Volatility Index

16.59 -0.71 -4.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.50 -0.40 -1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.44 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,785.72 +114.11 +0.98
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

100.29 0.00 0.00