BAH: Booz Allen Hamilton Holding Corporation

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 86.54 88.50 85.85 87.42 2,637,172 +0.72 +0.83
2026-11-09 85.35 88.60 85.35 86.70 2,683,566 +1.35 +1.58
2026-11-06 87.20 87.20 83.67 85.35 2,421,050 -3.97 -4.44
2026-11-05 89.46 91.34 88.25 89.32 2,565,275 +1.02 +1.16
2026-11-04 86.29 89.56 85.63 88.30 2,714,006 +1.28 +1.47
2026-11-03 85.95 89.08 85.05 87.02 2,227,315 -1.00 -1.14
2026-11-02 87.16 88.71 86.20 88.02 1,905,485 -0.47 -0.53
2026-10-30 85.60 90.18 85.28 88.49 3,727,626 +4.26 +5.06
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 91.34
On 2026-11-05		 83.67
On 2026-11-06		 0.40 0.46 91.34
On 2026-11-05		 83.67
On 2026-11-06		 -8.40 87.42
10D 91.34
On 2026-11-05		 82.24
On 2026-10-28		 4.02 4.82 91.34
On 2026-11-05		 83.67
On 2026-11-06		 -8.40 86.83
20D 91.34
On 2026-11-05		 70.86
On 2026-10-14		 15.11 20.90 91.34
On 2026-11-05		 83.67
On 2026-11-06		 -8.40 81.83
WTD 88.60
On 2026-11-09		 85.35
On 2026-11-09		 2.07 2.43 88.60
On 2026-11-09		 85.85
On 2026-11-10		 -3.10 87.06
MTD 91.34
On 2026-11-05		 83.67
On 2026-11-06		 -1.07 -1.21 91.34
On 2026-11-05		 83.67
On 2026-11-06		 -8.40 87.45
As of Tuesday, November 10th, 2026
 
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
PRU

Prudential Financial Inc

123.30 +1.25 +1.02 1,544,208
VS

Versus Systems Inc.

0.79 -0.05 -5.86 10,116
TAP

Molson Coors Beverage Company

39.98 +0.13 +0.33 3,172,790
REM

iShares Mortgage Real Estate ETF

17.07 -0.33 -1.90 75,061
BAH

Booz Allen Hamilton Holding Corporation

87.42 +0.72 +0.83 2,644,147