BAH: Booz Allen Hamilton Holding Corporation

As of Friday, May 30th, 2025

$ 105.72

-- 0 0%

Open: 105.72
High: 105.72
Low: 105.72
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 105.72

+1.06 +1.01%

Open: 106.22
High: 106.94
Low: 104.00
Volume: 2,613,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 106.22 106.94 104.00 105.72 2,613,025 +1.06 +1.01
2025-05-28 106.08 108.78 104.00 104.66 3,356,034 -5.15 -4.69
2025-05-27 109.18 110.61 105.96 109.81 3,123,239 +2.02 +1.87
2025-05-23 106.80 113.50 104.05 107.79 8,964,349 -21.34 -16.53
2025-05-22 127.94 129.37 126.59 129.13 1,817,755 +0.71 +0.55
2025-05-21 128.53 129.50 127.83 128.42 1,547,599 -1.27 -0.98
2025-05-20 129.30 130.91 129.20 129.69 1,011,641 +0.39 +0.30
2025-05-19 129.04 130.81 127.93 129.30 1,640,970 +0.49 +0.38
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 129.37
On 2025-05-22		 104.00
On 2025-05-28		 -22.70 -17.68 129.37
On 2025-05-22		 104.00
On 2025-05-28		 -19.61 111.42
10D 130.91
On 2025-05-20		 104.00
On 2025-05-28		 -17.73 -14.36 130.91
On 2025-05-20		 104.00
On 2025-05-28		 -20.56 120.10
20D 130.91
On 2025-05-20		 104.00
On 2025-05-28		 -14.30 -11.91 130.91
On 2025-05-20		 104.00
On 2025-05-28		 -20.56 121.27
WTD 110.61
On 2025-05-27		 104.00
On 2025-05-28		 -2.07 -1.92 110.61
On 2025-05-27		 104.00
On 2025-05-28		 -5.98 106.73
MTD 130.91
On 2025-05-20		 104.00
On 2025-05-28		 -14.30 -11.91 130.91
On 2025-05-20		 104.00
On 2025-05-28		 -20.56 121.27
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.06 -0.10 -0.04 1,070,887
KO

The Coca-Cola Company

71.96 +0.47 +0.66 2,949,764
PFE

Pfizer Inc.

23.53 +0.08 +0.34 7,288,870
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,812,691
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,157.57 -58.16 -0.14 166,008,068
DJTA

Dow Jones Transportation Average

14,678.97 -66.41 -0.45 37,040,462
SPX

S&P 500 Index

5,894.02 -18.15 -0.31
OEX

S&P 100 Index

2,877.00 -8.60 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.55 -76.40 -0.36
NYA

NYSE Composite Index

19,719.82 -24.03 -0.12
XAX

NYSE AMEX Composite Index

5,191.70 -20.42 -0.39
RUI

RUSSELL 1000 Index

3,225.87 -9.70 -0.30
RUT

Russell 2000 Index

2,067.25 -7.53 -0.36
RUA

Russell 3000 Index

3,350.18 -10.17 -0.30
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.25 -22.81 -0.23
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

105.72 0.00 0.00