BAH: Booz Allen Hamilton Holding Corporation

As of Tuesday, March 11th, 2025

$ 110.04

-2.60 -2.31%

Open: 110.99
High: 112.31
Low: 108.46
Volume: 2,420,848
Previous Close on Monday, March 10th, 2025

$ 112.64

-3.83 -3.29%

Open: 116.43
High: 119.34
Low: 112.31
Volume: 3,226,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 110.99 112.31 108.46 110.04 2,420,848 -2.60 -2.31
2025-03-10 116.43 119.34 112.31 112.64 3,226,147 -3.83 -3.29
2025-03-07 107.76 118.16 107.19 116.47 4,248,234 +8.14 +7.51
2025-03-06 109.00 110.06 106.02 108.33 2,670,235 -1.61 -1.46
2025-03-05 106.00 110.97 106.00 109.94 3,524,115 +4.15 +3.92
2025-03-04 103.52 109.20 102.51 105.79 6,752,576 +3.07 +2.99
2025-03-03 106.48 106.68 101.82 102.72 3,774,885 -3.34 -3.15
2025-02-28 104.90 108.64 104.05 106.06 5,112,190 -4.98 -4.48
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 119.34
On 2025-03-10		 106.00
On 2025-03-05		 4.25 4.02 119.34
On 2025-03-10		 108.46
On 2025-03-11		 -9.12 111.48
10D 119.34
On 2025-03-10		 101.82
On 2025-03-03		 -4.61 -4.02 117.19
On 2025-02-26		 101.82
On 2025-03-03		 -13.12 109.65
20D 128.86
On 2025-02-11		 101.82
On 2025-03-03		 -18.06 -14.10 128.86
On 2025-02-11		 101.82
On 2025-03-03		 -20.99 113.42
WTD 119.34
On 2025-03-10		 108.46
On 2025-03-11		 -6.43 -5.52 119.34
On 2025-03-10		 108.46
On 2025-03-11		 -9.12 111.34
MTD 119.34
On 2025-03-10		 101.82
On 2025-03-03		 3.98 3.75 119.34
On 2025-03-10		 108.46
On 2025-03-11		 -9.12 109.42
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

110.04 -2.60 -2.31 2,420,848