BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, May 14th, 2026

$ 73.38

+1.79 +2.50%

Open: 71.84
High: 74.14
Low: 71.84
Volume: 1,983,261
Previous Close on Wednesday, May 13th, 2026

$ 71.59

-3.84 -5.09%

Open: 75.43
High: 75.54
Low: 68.84
Volume: 3,550,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 71.84 74.14 71.84 73.38 1,983,261 +1.79 +2.50
2026-05-13 75.43 75.54 68.84 71.59 3,550,654 -3.84 -5.09
2026-05-12 75.21 77.81 75.21 75.43 2,448,443 +0.48 +0.64
2026-05-11 77.10 77.10 74.55 74.95 1,440,051 -2.09 -2.71
2026-05-08 76.23 77.14 74.88 77.04 1,250,399 +0.19 +0.25
2026-05-07 76.99 78.13 76.04 76.85 1,543,150 +0.57 +0.75
2026-05-06 75.60 76.79 74.06 76.28 1,479,948 +0.02 +0.03
2026-05-05 78.25 78.84 75.50 76.26 1,236,809 -1.58 -2.03
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 77.81
On 2026-05-12		 68.84
On 2026-05-13		 -3.47 -4.52 77.81
On 2026-05-12		 68.84
On 2026-05-13		 -11.53 74.48
10D 79.95
On 2026-05-04		 68.84
On 2026-05-13		 -4.39 -5.64 79.95
On 2026-05-04		 68.84
On 2026-05-13		 -13.90 75.79
20D 83.58
On 2026-04-17		 68.84
On 2026-05-13		 -9.31 -11.26 83.58
On 2026-04-17		 68.84
On 2026-05-13		 -17.64 77.16
WTD 77.81
On 2026-05-12		 68.84
On 2026-05-13		 -3.66 -4.75 77.81
On 2026-05-12		 68.84
On 2026-05-13		 -11.53 73.84
MTD 79.95
On 2026-05-04		 68.84
On 2026-05-13		 -4.39 -5.64 79.95
On 2026-05-04		 68.84
On 2026-05-13		 -13.90 75.79
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

73.38 +1.79 +2.50 1,983,261