BAH: Booz Allen Hamilton Holding Corporation

As of Tuesday, December 23rd, 2025

$ 84.65

-1.84 -2.13%

Open: 85.59
High: 85.74
Low: 83.96
Volume: 2,160,661
Previous Close on Monday, December 22nd, 2025

$ 86.49

+1.23 +1.44%

Open: 86.01
High: 87.58
Low: 85.33
Volume: 2,513,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-23 85.59 85.74 83.96 84.65 2,160,661 -1.84 -2.13
2025-12-22 86.01 87.58 85.33 86.49 2,513,624 +1.23 +1.44
2025-12-19 86.08 86.79 85.14 85.26 19,371,783 -0.75 -0.87
2025-12-18 86.13 88.05 85.99 86.01 2,329,524 -0.54 -0.62
2025-12-17 84.94 88.72 84.76 86.55 2,404,860 +1.15 +1.35
2025-12-16 86.50 89.95 84.05 85.40 4,767,124 -6.47 -7.04
2025-12-15 93.03 93.25 91.61 91.87 2,551,544 -0.91 -0.98
2025-12-12 94.55 95.34 92.61 92.78 1,928,534 -1.60 -1.70
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 88.72
On 2025-12-17		 83.96
On 2025-12-23		 -0.75 -0.88 88.72
On 2025-12-17		 83.96
On 2025-12-23		 -5.37 85.79
10D 95.34
On 2025-12-12		 83.96
On 2025-12-23		 -5.88 -6.50 95.34
On 2025-12-12		 83.96
On 2025-12-23		 -11.93 88.64
20D 95.34
On 2025-12-12		 80.75
On 2025-11-25		 3.89 4.82 95.34
On 2025-12-12		 83.96
On 2025-12-23		 -11.93 87.04
WTD 87.58
On 2025-12-22		 83.96
On 2025-12-23		 -0.61 -0.72 87.58
On 2025-12-22		 83.96
On 2025-12-23		 -4.13 85.57
MTD 95.34
On 2025-12-12		 80.81
On 2025-12-03		 1.19 1.43 95.34
On 2025-12-12		 83.96
On 2025-12-23		 -11.93 87.68
As of Tuesday, December 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.53 +0.80 +0.25 2,646,951
KO

The Coca-Cola Company

69.87 -0.34 -0.48 9,462,711
PFE

Pfizer Inc.

24.88 -0.33 -1.31 43,415,313
VZ

Verizon Communications Inc.

39.92 -0.06 -0.15 19,625,142
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,442.41 +79.73 +0.16 418,928,995
DJTA

Dow Jones Transportation Average

17,636.68 -43.20 -0.24 122,057,925
SPX

S&P 500 Index

6,909.79 +31.30 +0.46
OEX

S&P 100 Index

3,462.37 +23.11 +0.67
NDX

NASDAQ 100 Index

25,587.83 +126.13 +0.50
NYA

NYSE Composite Index

22,151.72 +40.41 +0.18
XAX

NYSE AMEX Composite Index

6,943.98 +43.40 +0.63
RUI

RUSSELL 1000 Index

3,770.17 +14.33 +0.38
RUT

Russell 2000 Index

2,541.12 -17.66 -0.69
RUA

Russell 3000 Index

3,923.92 +13.04 +0.33
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.36 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.16 +0.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,933.19 +45.27 +0.38
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

84.65 -1.84 -2.13 2,160,661