BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, April 24th, 2025

$ 119.33

+2.91 +2.50%

Open: 117.66
High: 119.66
Low: 116.40
Volume: 2,502,741
Previous Close on Wednesday, April 23rd, 2025

$ 116.42

+1.29 +1.12%

Open: 117.50
High: 118.23
Low: 115.79
Volume: 3,223,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-24 117.66 119.66 116.40 119.33 2,502,741 +2.91 +2.50
2025-04-23 117.50 118.23 115.79 116.42 3,223,860 +1.29 +1.12
2025-04-22 112.28 115.37 112.25 115.13 2,464,515 +3.18 +2.84
2025-04-21 113.78 114.06 110.82 111.95 1,523,537 -1.73 -1.52
2025-04-17 110.39 114.29 110.39 113.68 1,580,395 +2.39 +2.15
2025-04-16 110.20 113.00 109.62 111.29 1,799,604 +1.00 +0.91
2025-04-15 110.16 112.50 109.48 110.29 1,537,918 -1.74 -1.55
2025-04-14 110.28 113.13 108.79 112.03 2,117,410 +3.25 +2.99
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 119.66
On 2025-04-24		 110.39
On 2025-04-17		 8.04 7.22 114.29
On 2025-04-17		 110.82
On 2025-04-21		 -3.04 115.30
10D 119.66
On 2025-04-24		 103.22
On 2025-04-11		 11.26 10.42 113.13
On 2025-04-14		 109.48
On 2025-04-15		 -3.23 112.77
20D 119.66
On 2025-04-24		 101.26
On 2025-04-09		 13.01 12.24 115.98
On 2025-04-02		 101.26
On 2025-04-09		 -12.69 110.33
WTD 119.66
On 2025-04-24		 110.82
On 2025-04-21		 5.65 4.97 114.06
On 2025-04-21		 114.06
On 2025-04-21		 0.00 115.71
MTD 119.66
On 2025-04-24		 101.26
On 2025-04-09		 14.75 14.10 115.98
On 2025-04-02		 101.26
On 2025-04-09		 -12.69 111.23
As of Thursday, April 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

197.41 +3.73 +1.93 5,855,399
KO

The Coca-Cola Company

72.52 -0.78 -1.06 16,869,368
PFE

Pfizer Inc.

22.78 +0.39 +1.74 34,935,508
VZ

Verizon Communications Inc.

42.81 +0.11 +0.26 16,558,601
VIX

CBOE Volatility Index

26.47 -1.98 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,093.40 +486.83 +1.23 555,471,685
DJTA

Dow Jones Transportation Average

13,761.60 +252.08 +1.87 178,119,055
SPX

S&P 500 Index

5,484.77 +108.91 +2.03
OEX

S&P 100 Index

2,650.80 +56.02 +2.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,214.40 +521.14 +2.79
NYA

NYSE Composite Index

18,895.41 +264.32 +1.42
XAX

NYSE AMEX Composite Index

4,945.63 +82.95 +1.71
RUI

RUSSELL 1000 Index

3,000.55 +60.88 +2.07
RUT

Russell 2000 Index

1,957.59 +38.45 +2.00
RUA

Russell 3000 Index

3,118.60 +63.19 +2.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.47 -1.98 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -1.14 -4.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.73 -1.11 -3.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.44 -1.58 -5.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,429.72 +82.04 +0.88
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

119.33 +2.91 +2.50 2,502,741