BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, May 15th, 2025

$ 127.67

+4.22 +3.42%

Open: 123.62
High: 128.05
Low: 123.21
Volume: 1,438,804
Previous Close on Wednesday, May 14th, 2025

$ 123.45

-0.27 -0.22%

Open: 124.30
High: 124.64
Low: 122.43
Volume: 1,501,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-15 123.62 128.05 123.21 127.67 1,438,804 +4.22 +3.42
2025-05-14 124.30 124.64 122.43 123.45 1,501,613 -0.27 -0.22
2025-05-13 124.90 125.00 122.92 123.72 1,240,255 -0.95 -0.76
2025-05-12 125.11 125.66 122.29 124.67 1,278,338 +0.88 +0.71
2025-05-09 124.47 124.78 123.25 123.79 991,070 +0.16 +0.13
2025-05-08 124.33 124.94 123.17 123.63 1,047,431 +0.44 +0.36
2025-05-07 122.89 123.62 121.51 123.19 1,141,379 -0.16 -0.13
2025-05-06 118.35 123.72 118.35 123.35 2,009,105 +4.18 +3.51
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 128.05
On 2025-05-15		 122.29
On 2025-05-12		 4.04 3.27 125.66
On 2025-05-12		 122.43
On 2025-05-14		 -2.57 124.66
10D 128.05
On 2025-05-15		 118.35
On 2025-05-06		 8.14 6.81 125.66
On 2025-05-12		 122.43
On 2025-05-14		 -2.57 123.25
20D 128.05
On 2025-05-15		 110.39
On 2025-04-17		 16.38 14.72 120.79
On 2025-04-29		 117.30
On 2025-05-01		 -2.89 120.31
WTD 128.05
On 2025-05-15		 122.29
On 2025-05-12		 3.88 3.13 125.66
On 2025-05-12		 122.43
On 2025-05-14		 -2.57 124.88
MTD 128.05
On 2025-05-15		 117.30
On 2025-05-01		 7.65 6.37 125.66
On 2025-05-12		 122.43
On 2025-05-14		 -2.57 122.91
As of Thursday, May 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

229.38 +6.14 +2.75 7,207,673
KO

The Coca-Cola Company

71.61 +2.45 +3.54 19,817,096
PFE

Pfizer Inc.

22.60 +0.58 +2.63 51,800,092
VZ

Verizon Communications Inc.

43.48 +1.13 +2.67 14,607,972
VIX

CBOE Volatility Index

17.83 -0.79 -4.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,322.75 +271.69 +0.65 736,433,572
DJTA

Dow Jones Transportation Average

15,041.11 +5.78 +0.04 138,344,031
SPX

S&P 500 Index

5,916.93 +24.35 +0.41
OEX

S&P 100 Index

2,876.13 +6.56 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,335.82 +16.62 +0.08
NYA

NYSE Composite Index

19,784.69 +156.23 +0.80
XAX

NYSE AMEX Composite Index

5,150.72 -11.85 -0.23
RUI

RUSSELL 1000 Index

3,239.99 +11.69 +0.36
RUT

Russell 2000 Index

2,094.69 +10.89 +0.52
RUA

Russell 3000 Index

3,366.12 +12.37 +0.37
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.83 -0.79 -4.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.17 -0.14 -0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 -0.24 -1.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.25 -0.33 -1.60
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,779.02 +3.49 +0.04
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

127.67 +4.22 +3.42 1,438,804