BAH: Booz Allen Hamilton Holding Corporation

As of Friday, February 20th, 2026

$ 77.21

-2.73 -3.42%

Open: 79.40
High: 79.58
Low: 75.80
Volume: 1,968,053
Previous Close on Thursday, February 19th, 2026

$ 79.94

+1.65 +2.11%

Open: 78.00
High: 80.02
Low: 77.28
Volume: 1,591,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 79.40 79.58 75.80 77.21 1,968,053 -2.73 -3.42
2026-02-19 78.00 80.02 77.28 79.94 1,591,214 +1.65 +2.11
2026-02-18 76.76 78.85 76.27 78.29 1,465,711 +1.87 +2.45
2026-02-17 79.44 79.60 76.38 76.42 2,272,900 -2.90 -3.66
2026-02-13 78.30 80.18 77.82 79.32 1,927,991 +1.39 +1.78
2026-02-12 80.01 82.13 76.83 77.93 3,235,506 -1.86 -2.33
2026-02-11 89.18 89.99 79.39 79.79 3,996,621 -10.16 -11.30
2026-02-10 90.31 90.45 88.48 89.95 1,366,033 -0.18 -0.20
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 80.18
On 2026-02-13		 75.80
On 2026-02-20		 -0.72 -0.92 80.18
On 2026-02-13		 75.80
On 2026-02-20		 -5.46 78.24
10D 90.54
On 2026-02-09		 75.80
On 2026-02-20		 -7.31 -8.65 90.54
On 2026-02-09		 75.80
On 2026-02-20		 -16.28 81.80
20D 109.10
On 2026-01-23		 75.80
On 2026-02-20		 -18.55 -19.37 109.10
On 2026-01-23		 75.80
On 2026-02-20		 -30.52 85.60
WTD 80.02
On 2026-02-19		 75.80
On 2026-02-20		 -2.11 -2.66 80.02
On 2026-02-19		 75.80
On 2026-02-20		 -5.27 77.97
MTD 90.54
On 2026-02-09		 75.80
On 2026-02-20		 -11.21 -12.68 90.54
On 2026-02-09		 75.80
On 2026-02-20		 -16.28 82.72
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

110.38 +0.81 +0.74 1,625,779
BAH

Booz Allen Hamilton Holding Corporation

77.21 -2.73 -3.42 1,968,053