BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, April 16th, 2025

$ 111.29

+1.00 +0.91%

Open: 110.20
High: 113.00
Low: 109.62
Volume: 1,799,604
Previous Close on Tuesday, April 15th, 2025

$ 110.29

-1.74 -1.55%

Open: 110.16
High: 112.50
Low: 109.48
Volume: 1,537,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 110.20 113.00 109.62 111.29 1,799,604 +1.00 +0.91
2025-04-15 110.16 112.50 109.48 110.29 1,537,918 -1.74 -1.55
2025-04-14 110.28 113.13 108.79 112.03 2,117,410 +3.25 +2.99
2025-04-11 105.16 110.51 103.22 108.78 2,670,588 -0.03 -0.03
2025-04-10 107.78 109.60 105.24 108.81 2,979,526 +0.74 +0.68
2025-04-09 105.05 111.00 101.26 108.07 6,537,040 +1.38 +1.29
2025-04-08 109.59 111.66 105.17 106.69 3,091,214 -0.68 -0.63
2025-04-07 104.78 110.93 104.54 107.37 2,632,203 -1.83 -1.68
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 113.13
On 2025-04-14		 103.22
On 2025-04-11		 3.22 2.98 113.13
On 2025-04-14		 109.48
On 2025-04-15		 -3.23 110.24
10D 114.97
On 2025-04-03		 101.26
On 2025-04-09		 -1.54 -1.36 114.97
On 2025-04-03		 101.26
On 2025-04-09		 -11.92 109.43
20D 115.98
On 2025-04-02		 101.05
On 2025-03-21		 -1.42 -1.26 115.98
On 2025-04-02		 101.26
On 2025-04-09		 -12.69 107.79
WTD 113.13
On 2025-04-14		 108.79
On 2025-04-14		 2.51 2.31 113.13
On 2025-04-14		 109.48
On 2025-04-15		 -3.23 111.20
MTD 115.98
On 2025-04-02		 101.26
On 2025-04-09		 6.71 6.42 115.98
On 2025-04-02		 101.26
On 2025-04-09		 -12.69 109.54
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IPG

The Interpublic Group of Companies Inc.

23.27 -1.87 -7.44 9,930,344
WAB

Wabtec Corporation

169.71 -2.88 -1.67 759,553
GSK

GlaxoSmithKline plc

35.37 -0.31 -0.87 2,897,544
AWK

American Water Works Company Inc.

146.40 -0.48 -0.33 1,124,572
BAH

Booz Allen Hamilton Holding Corporation

111.29 +1.00 +0.91 1,799,604