BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, September 9th, 2026

$ 72.20

+0.09 +0.12%

Open: 72.60
High: 73.36
Low: 71.14
Volume: 1,533,827
Previous Close on Tuesday, September 8th, 2026

$ 72.11

-0.69 -0.95%

Open: 72.40
High: 73.43
Low: 71.73
Volume: 1,683,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 72.60 73.36 71.14 72.20 1,533,827 +0.09 +0.12
2026-09-08 72.40 73.43 71.73 72.11 1,683,252 -0.69 -0.95
2026-09-04 72.77 74.06 72.41 72.80 1,223,993 -1.08 -1.46
2026-09-03 73.86 75.90 72.65 73.88 1,706,180 +0.71 +0.97
2026-09-02 74.73 74.75 72.71 73.17 1,582,727 -2.21 -2.93
2026-09-01 75.48 76.43 74.85 75.38 1,277,569 -0.27 -0.36
2026-08-31 75.05 76.67 74.82 75.65 1,617,417 +0.41 +0.54
2026-08-28 75.46 75.97 74.60 75.24 1,028,992 +0.36 +0.48
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 75.90
On 2026-09-03		 71.14
On 2026-09-09		 -3.18 -4.22 75.90
On 2026-09-03		 71.14
On 2026-09-09		 -6.27 72.83
10D 76.67
On 2026-08-31		 71.14
On 2026-09-09		 -1.63 -2.21 76.67
On 2026-08-31		 71.14
On 2026-09-09		 -7.21 73.96
20D 80.40
On 2026-08-19		 71.14
On 2026-09-09		 -6.37 -8.11 80.40
On 2026-08-19		 71.14
On 2026-09-09		 -11.52 75.29
WTD 73.43
On 2026-09-08		 71.14
On 2026-09-09		 -0.60 -0.82 73.43
On 2026-09-08		 71.14
On 2026-09-09		 -3.11 72.16
MTD 76.43
On 2026-09-01		 71.14
On 2026-09-09		 -3.45 -4.56 76.43
On 2026-09-01		 71.14
On 2026-09-09		 -6.92 73.26
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

272.21 -5.90 -2.12 1,051,529
MBIN

Merchants Bancorp

52.46 -0.44 -0.83 188,024
BAH

Booz Allen Hamilton Holding Corporation

72.20 +0.09 +0.12 1,533,827