BAH (Booz Allen Hamilton ...) Stock Historical Data

As of Tuesday, November 10th, 2026

$ 87.42

+0.72 +0.83%

Open: 86.54
High: 88.50
Low: 85.85
Volume: 2,644,147
Previous Close on Monday, November 9th, 2026

$ 86.70

+1.35 +1.58%

Open: 85.35
High: 88.60
Low: 85.35
Volume: 2,683,566
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
CPF

Central Pacific Financial Corp.

39.11 +0.09 +0.23 111,527
ACH

Accendra Health Inc.

0.15 -0.03 -17.55 3,114,313
VS

Versus Systems Inc.

0.79 -0.05 -5.86 10,116
ECL

Ecolab Inc.

306.03 -0.76 -0.25 1,275,374
BAH

Booz Allen Hamilton Holding Corporation

87.42 +0.72 +0.83 2,644,147