BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, April 23rd, 2026

$ 79.01

+1.64 +2.12%

Open: 76.38
High: 79.11
Low: 75.50
Volume: 1,679,908
Previous Close on Wednesday, April 22nd, 2026

$ 77.37

-3.63 -4.48%

Open: 81.28
High: 81.82
Low: 76.01
Volume: 3,261,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 76.38 79.11 75.50 79.01 1,679,908 +1.64 +2.12
2026-04-22 81.28 81.82 76.01 77.37 3,261,228 -3.63 -4.48
2026-04-21 80.86 82.29 80.26 81.00 949,455 +0.29 +0.36
2026-04-20 81.63 82.55 80.30 80.71 833,656 -1.06 -1.30
2026-04-17 82.47 83.58 81.08 81.77 1,002,564 -0.92 -1.11
2026-04-16 83.21 83.97 82.34 82.69 727,748 +0.39 +0.47
2026-04-15 81.76 83.29 81.15 82.30 1,087,871 +0.88 +1.08
2026-04-14 81.65 83.11 80.75 81.42 1,109,954 -0.39 -0.48
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 83.58
On 2026-04-17		 75.50
On 2026-04-23		 -3.68 -4.45 83.58
On 2026-04-17		 75.50
On 2026-04-23		 -9.67 79.97
10D 83.97
On 2026-04-16		 75.50
On 2026-04-23		 -0.52 -0.65 83.97
On 2026-04-16		 75.50
On 2026-04-23		 -10.09 80.63
20D 85.63
On 2026-04-07		 75.50
On 2026-04-23		 -1.11 -1.39 85.63
On 2026-04-07		 75.50
On 2026-04-23		 -11.83 80.72
WTD 82.55
On 2026-04-20		 75.50
On 2026-04-23		 -2.76 -3.38 82.55
On 2026-04-20		 75.50
On 2026-04-23		 -8.54 79.52
MTD 85.63
On 2026-04-07		 75.50
On 2026-04-23		 0.98 1.26 85.63
On 2026-04-07		 75.50
On 2026-04-23		 -11.83 81.17
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

132.59 -0.76 -0.57 144,779
WEC

WEC Energy Group Inc.

115.57 +2.19 +1.93 1,571,926
XLB

Materials Select Sector SPDR ETF

51.81 -0.02 -0.04 13,649,417
CMCSA

Comcast Corp.

31.64 +2.27 +7.73 46,431,502
BAH

Booz Allen Hamilton Holding Corporation

79.01 +1.64 +2.12 1,679,908