BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, October 9th, 2025

$ 99.73

-3.20 -3.11%

Open: 103.50
High: 103.50
Low: 99.45
Volume: 1,202,010
Previous Close on Wednesday, October 8th, 2025

$ 102.93

-1.11 -1.07%

Open: 104.94
High: 105.55
Low: 102.66
Volume: 1,240,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 103.50 103.50 99.45 99.73 1,202,010 -3.20 -3.11
2025-10-08 104.94 105.55 102.66 102.93 1,240,065 -1.11 -1.07
2025-10-07 103.67 104.69 102.35 104.04 1,648,415 +0.40 +0.39
2025-10-06 103.28 105.01 103.15 103.64 1,240,028 -0.38 -0.37
2025-10-03 103.58 105.76 103.11 104.02 1,812,223 +0.91 +0.88
2025-10-02 102.00 103.52 101.50 103.11 1,543,961 +0.51 +0.50
2025-10-01 99.75 102.85 99.18 102.60 1,983,658 +2.65 +2.65
2025-09-30 99.71 100.19 98.70 99.95 1,326,351 +1.06 +1.07
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 105.76
On 2025-10-03		 99.45
On 2025-10-09		 -3.38 -3.28 105.76
On 2025-10-03		 99.45
On 2025-10-09		 -5.96 102.87
10D 105.76
On 2025-10-03		 97.55
On 2025-09-26		 2.20 2.26 105.76
On 2025-10-03		 99.45
On 2025-10-09		 -5.96 101.80
20D 105.76
On 2025-10-03		 96.96
On 2025-09-25		 -4.11 -3.96 105.24
On 2025-09-12		 96.96
On 2025-09-25		 -7.86 101.30
WTD 105.55
On 2025-10-08		 99.45
On 2025-10-09		 -4.29 -4.12 105.55
On 2025-10-08		 99.45
On 2025-10-09		 -5.78 102.59
MTD 105.76
On 2025-10-03		 99.18
On 2025-10-01		 -0.22 -0.22 105.76
On 2025-10-03		 99.45
On 2025-10-09		 -5.96 102.87
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

9.94 -0.17 -1.68 2,323,452
EOG

EOG Resources, Inc.

111.92 +1.42 +1.29 4,565,535
TMO

Thermo Fisher Scientific Inc.

534.68 -1.51 -0.28 1,821,621
QLD

ProShares Ultra QQQ

141.76 -0.36 -0.25 1,094,120
BAH

Booz Allen Hamilton Holding Corporation

99.73 -3.20 -3.11 1,202,010