BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, April 24th, 2025

$ 116.42

-- 0 0%

Open: 116.42
High: 116.42
Low: 116.42
Volume: N/A
Previous Close on Wednesday, April 23rd, 2025

$ 116.42

+1.29 +1.12%

Open: 117.50
High: 118.23
Low: 115.79
Volume: 3,223,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-23 117.50 118.23 115.79 116.42 3,223,860 +1.29 +1.12
2025-04-22 112.28 115.37 112.25 115.13 2,464,515 +3.18 +2.84
2025-04-21 113.78 114.06 110.82 111.95 1,523,537 -1.73 -1.52
2025-04-17 110.39 114.29 110.39 113.68 1,580,395 +2.39 +2.15
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
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 118.23
On 2025-04-23		 109.62
On 2025-04-16		 6.13 5.56 114.29
On 2025-04-17		 110.82
On 2025-04-21		 -3.04 113.69
10D 118.23
On 2025-04-23		 101.26
On 2025-04-09		 9.73 9.12 111.00
On 2025-04-09		 103.22
On 2025-04-11		 -7.01 111.65
20D 118.23
On 2025-04-23		 101.26
On 2025-04-09		 10.10 9.50 115.98
On 2025-04-02		 101.26
On 2025-04-09		 -12.69 109.68
WTD 118.23
On 2025-04-23		 110.82
On 2025-04-21		 2.74 2.41 114.06
On 2025-04-21		 114.06
On 2025-04-21		 0.00 114.50
MTD 118.23
On 2025-04-23		 101.26
On 2025-04-09		 11.84 11.32 115.98
On 2025-04-02		 101.26
On 2025-04-09		 -12.69 110.73
As of Wednesday, April 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

196.03 +2.35 +1.21 1,002,408
KO

The Coca-Cola Company

73.18 -0.12 -0.16 2,203,532
PFE

Pfizer Inc.

22.43 +0.04 +0.17 4,409,568
VZ

Verizon Communications Inc.

42.78 +0.08 +0.18 1,897,179
VIX

CBOE Volatility Index

27.44 -1.01 -3.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,622.14 +15.57 +0.04 75,204,494
DJTA

Dow Jones Transportation Average

13,450.27 -59.25 -0.44 28,274,208
SPX

S&P 500 Index

5,408.21 +32.35 +0.60
OEX

S&P 100 Index

2,612.09 +17.31 +0.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,909.86 +216.60 +1.16
NYA

NYSE Composite Index

18,681.94 +50.85 +0.27
XAX

NYSE AMEX Composite Index

4,898.61 +35.93 +0.74
RUI

RUSSELL 1000 Index

2,957.63 +17.97 +0.61
RUT

Russell 2000 Index

1,926.70 +7.56 +0.39
RUA

Russell 3000 Index

3,073.79 +18.38 +0.60
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

27.44 -1.01 -3.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.96 -0.76 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.29 -0.55 -1.98
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.30 -0.72 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,382.31 +34.63 +0.37
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

116.42 0.00 0.00