BAH: Booz Allen Hamilton Holding Corporation

As of Friday, October 31st, 2025

$ 87.16

+4.34 +5.24%

Open: 84.23
High: 88.06
Low: 83.15
Volume: 4,064,289
Previous Close on Thursday, October 30th, 2025

$ 82.82

-0.01 -0.01%

Open: 82.86
High: 85.04
Low: 82.23
Volume: 2,752,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 84.23 88.06 83.15 87.16 4,064,289 +4.34 +5.24
2025-10-30 82.86 85.04 82.23 82.82 2,752,171 -0.01 -0.01
2025-10-29 84.81 85.79 82.49 82.83 3,370,635 -2.73 -3.19
2025-10-28 86.00 86.55 84.82 85.56 4,257,993 -0.97 -1.12
2025-10-27 90.78 92.39 86.00 86.53 4,768,495 -4.87 -5.33
2025-10-24 93.60 96.13 88.11 91.40 8,701,712 -8.89 -8.86
2025-10-23 99.67 101.80 99.05 100.29 2,661,385 +1.55 +1.57
2025-10-22 100.24 101.74 98.62 98.74 1,855,857 -1.91 -1.90
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 92.39
On 2025-10-27		 82.23
On 2025-10-30		 -4.24 -4.64 92.39
On 2025-10-27		 82.23
On 2025-10-30		 -11.00 84.98
10D 102.18
On 2025-10-21		 82.23
On 2025-10-30		 -10.88 -11.10 102.18
On 2025-10-21		 82.23
On 2025-10-30		 -19.52 91.69
20D 105.55
On 2025-10-08		 82.23
On 2025-10-30		 -16.86 -16.21 105.55
On 2025-10-08		 82.23
On 2025-10-30		 -22.09 95.51
WTD 92.39
On 2025-10-27		 82.23
On 2025-10-30		 -4.24 -4.64 92.39
On 2025-10-27		 82.23
On 2025-10-30		 -11.00 84.98
MTD 105.76
On 2025-10-03		 82.23
On 2025-10-30		 -12.79 -12.80 105.76
On 2025-10-03		 82.23
On 2025-10-30		 -22.24 96.52
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

87.16 +4.34 +5.24 4,064,289