BAH: Booz Allen Hamilton Holding Corporation

As of Friday, September 12th, 2025

$ 104.62

+0.78 +0.75%

Open: 103.72
High: 105.24
Low: 103.70
Volume: 1,380,845
Previous Close on Thursday, September 11th, 2025

$ 103.84

+1.34 +1.31%

Open: 102.89
High: 104.44
Low: 102.24
Volume: 1,945,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 103.72 105.24 103.70 104.62 1,380,845 +0.78 +0.75
2025-09-11 102.89 104.44 102.24 103.84 1,945,570 +1.34 +1.31
2025-09-10 102.64 103.63 101.41 102.50 1,701,271 -0.62 -0.60
2025-09-09 101.47 103.15 101.17 103.12 1,458,677 +1.43 +1.41
2025-09-08 102.27 102.45 100.50 101.69 2,015,742 -0.76 -0.74
2025-09-05 104.00 105.07 101.56 102.45 2,385,811 -0.75 -0.73
2025-09-04 104.45 105.73 102.24 103.20 2,156,904 -3.55 -3.33
2025-09-03 110.00 110.55 106.24 106.75 1,416,777 -3.33 -3.03
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 105.24
On 2025-09-12		 100.50
On 2025-09-08		 2.17 2.12 102.45
On 2025-09-08		 102.45
On 2025-09-08		 0.00 103.15
10D 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -3.60 -3.33 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -9.10 104.70
20D 112.22
On 2025-08-22		 100.50
On 2025-09-08		 -3.53 -3.26 112.22
On 2025-08-22		 100.50
On 2025-09-08		 -10.45 107.09
WTD 105.24
On 2025-09-12		 100.50
On 2025-09-08		 2.17 2.12 102.45
On 2025-09-08		 102.45
On 2025-09-08		 0.00 103.15
MTD 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -4.10 -3.77 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -9.10 104.25
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

3.67 +0.12 +3.38 70,653
BAH

Booz Allen Hamilton Holding Corporation

104.62 +0.78 +0.75 1,380,845