BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, July 30th, 2026

$ 68.31

-1.86 -2.65%

Open: 68.80
High: 69.21
Low: 65.88
Volume: 2,445,113
Previous Close on Wednesday, July 29th, 2026

$ 70.17

-3.02 -4.13%

Open: 72.50
High: 72.75
Low: 69.80
Volume: 2,386,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 68.80 69.21 65.88 68.31 2,445,113 -1.86 -2.65
2026-07-29 72.50 72.75 69.80 70.17 2,386,323 -3.02 -4.13
2026-07-28 72.99 73.55 70.50 73.19 3,710,154 +1.55 +2.16
2026-07-27 72.56 73.56 71.18 71.64 3,626,642 -0.89 -1.23
2026-07-24 69.99 76.20 69.09 72.53 4,284,985 +6.66 +10.11
2026-07-23 66.50 67.92 64.66 65.87 3,648,155 -0.26 -0.39
2026-07-22 65.12 66.24 64.77 66.13 2,416,019 +2.28 +3.57
2026-07-21 64.00 64.56 63.36 63.85 1,478,339 -0.67 -1.04
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 76.20
On 2026-07-24		 65.88
On 2026-07-30		 2.44 3.70 76.20
On 2026-07-24		 65.88
On 2026-07-30		 -13.55 71.17
10D 76.20
On 2026-07-24		 63.36
On 2026-07-21		 3.05 4.67 76.20
On 2026-07-24		 65.88
On 2026-07-30		 -13.55 68.14
20D 76.20
On 2026-07-24		 60.50
On 2026-07-06		 8.30 13.83 76.20
On 2026-07-24		 65.88
On 2026-07-30		 -13.55 65.78
WTD 73.56
On 2026-07-27		 65.88
On 2026-07-30		 -4.22 -5.82 73.56
On 2026-07-27		 65.88
On 2026-07-30		 -10.45 70.83
MTD 76.20
On 2026-07-24		 59.88
On 2026-07-01		 7.64 12.59 76.20
On 2026-07-24		 65.88
On 2026-07-30		 -13.55 65.51
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

68.31 -1.86 -2.65 2,445,113