BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, June 3rd, 2026

$ 78.50

-1.83 -2.28%

Open: 79.14
High: 79.60
Low: 77.71
Volume: 1,439,668
Previous Close on Tuesday, June 2nd, 2026

$ 80.33

-3.72 -4.43%

Open: 82.51
High: 83.11
Low: 79.03
Volume: 1,999,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 79.14 79.60 77.71 78.50 1,439,651 -1.83 -2.28
2026-06-02 82.51 83.11 79.03 80.33 1,999,236 -3.72 -4.43
2026-06-01 80.76 84.36 80.45 84.05 2,805,204 +4.87 +6.15
2026-05-29 80.23 80.99 78.30 79.18 2,993,484 -1.87 -2.31
2026-05-28 81.58 82.02 80.54 81.05 1,825,350 +0.07 +0.09
2026-05-27 79.75 81.76 78.91 80.98 2,109,566 +1.07 +1.34
2026-05-26 80.03 81.10 78.47 79.91 2,674,363 +1.23 +1.56
2026-05-22 77.25 78.91 74.11 78.68 1,876,035 +2.33 +3.05
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 84.36
On 2026-06-01		 77.71
On 2026-06-03		 -2.48 -3.06 84.36
On 2026-06-01		 77.71
On 2026-06-03		 -7.88 80.62
10D 84.36
On 2026-06-01		 74.11
On 2026-05-22		 1.50 1.95 84.36
On 2026-06-01		 77.71
On 2026-06-03		 -7.88 79.65
20D 84.36
On 2026-06-01		 68.84
On 2026-05-13		 2.24 2.94 78.13
On 2026-05-07		 68.84
On 2026-05-13		 -11.90 77.33
WTD 84.36
On 2026-06-01		 77.71
On 2026-06-03		 -0.68 -0.86 84.36
On 2026-06-01		 77.71
On 2026-06-03		 -7.88 80.96
MTD 84.36
On 2026-06-01		 77.71
On 2026-06-03		 -0.68 -0.86 84.36
On 2026-06-01		 77.71
On 2026-06-03		 -7.88 80.96
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

24.25 -0.38 -1.54 2,818,918
BAH

Booz Allen Hamilton Holding Corporation

78.50 -1.83 -2.28 1,439,668