BAH: Booz Allen Hamilton Holding Corporation

As of Friday, August 22nd, 2025

$ 109.93

+0.96 +0.88%

Open: 108.99
High: 112.22
Low: 108.75
Volume: 945,833
Previous Close on Thursday, August 21st, 2025

$ 108.97

-0.24 -0.22%

Open: 108.79
High: 109.25
Low: 108.13
Volume: 884,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 108.99 112.22 108.75 109.93 945,833 +0.96 +0.88
2025-08-21 108.79 109.25 108.13 108.97 884,406 -0.24 -0.22
2025-08-20 109.66 109.70 107.77 109.21 1,116,593 -0.43 -0.39
2025-08-19 109.55 111.03 108.43 109.64 1,181,828 +0.61 +0.56
2025-08-18 110.44 110.87 109.03 109.03 1,354,332 -0.29 -0.27
2025-08-15 107.85 110.29 107.17 109.32 1,845,561 +1.17 +1.08
2025-08-14 109.96 110.90 107.10 108.15 1,659,204 -3.48 -3.12
2025-08-13 108.37 111.68 107.00 111.63 2,395,449 +2.60 +2.38
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 112.22
On 2025-08-22		 107.77
On 2025-08-20		 0.61 0.56 111.03
On 2025-08-19		 107.77
On 2025-08-20		 -2.94 109.36
10D 112.22
On 2025-08-22		 107.00
On 2025-08-13		 -0.45 -0.41 111.80
On 2025-08-11		 107.00
On 2025-08-13		 -4.29 109.41
20D 114.48
On 2025-08-07		 105.84
On 2025-07-28		 -3.12 -2.76 114.48
On 2025-08-07		 107.00
On 2025-08-13		 -6.53 109.49
WTD 112.22
On 2025-08-22		 107.77
On 2025-08-20		 0.61 0.56 111.03
On 2025-08-19		 107.77
On 2025-08-20		 -2.94 109.36
MTD 114.48
On 2025-08-07		 106.47
On 2025-08-01		 2.60 2.42 114.48
On 2025-08-07		 107.00
On 2025-08-13		 -6.53 109.98
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

4.22 -0.07 -1.63 97,720
ES

Eversource Energy

66.53 +1.11 +1.70 1,520,179
SAN

Banco Santander, S.A.

9.79 +0.22 +2.30 6,082,002
QLD

ProShares Ultra QQQ

125.14 +3.69 +3.04 5,097,338
BAH

Booz Allen Hamilton Holding Corporation

109.93 +0.96 +0.88 945,833