BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, June 18th, 2025

$ 102.00

-0.22 -0.22%

Open: 102.19
High: 103.53
Low: 101.15
Volume: 1,380,134
Previous Close on Tuesday, June 17th, 2025

$ 102.22

+0.05 +0.05%

Open: 101.78
High: 103.73
Low: 101.03
Volume: 1,667,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 102.19 103.53 101.15 102.00 1,380,134 -0.22 -0.22
2025-06-17 101.78 103.73 101.03 102.22 1,667,643 +0.05 +0.05
2025-06-16 102.79 103.08 100.81 102.17 2,050,680 -1.13 -1.09
2025-06-13 102.19 104.71 101.31 103.30 2,209,402 +1.20 +1.18
2025-06-12 100.28 102.10 99.93 102.10 1,776,870 +1.45 +1.44
2025-06-11 100.50 100.76 99.13 100.65 1,784,935 0.00 0.00
2025-06-10 102.49 102.68 100.34 100.65 1,705,017 -1.25 -1.23
2025-06-09 103.79 103.79 101.27 101.90 2,080,207 -1.35 -1.31
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 104.71
On 2025-06-13		 99.93
On 2025-06-12		 1.35 1.34 104.71
On 2025-06-13		 100.81
On 2025-06-16		 -3.73 102.36
10D 104.71
On 2025-06-13		 99.13
On 2025-06-11		 -0.51 -0.50 104.56
On 2025-06-06		 99.13
On 2025-06-11		 -5.19 102.04
20D 129.50
On 2025-05-21		 99.13
On 2025-06-11		 -27.69 -21.35 129.50
On 2025-05-21		 99.13
On 2025-06-11		 -23.45 106.15
WTD 103.73
On 2025-06-17		 100.81
On 2025-06-16		 -1.30 -1.26 103.73
On 2025-06-17		 101.15
On 2025-06-18		 -2.49 102.13
MTD 106.05
On 2025-06-02		 99.13
On 2025-06-11		 -4.25 -4.00 106.05
On 2025-06-02		 99.13
On 2025-06-11		 -6.53 102.39
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

102.00 -0.22 -0.22 1,380,134