BAH: Booz Allen Hamilton Holding Corporation

As of Tuesday, October 20th, 2026

$ 74.97

+0.91 +1.23%

Open: 74.86
High: 75.65
Low: 74.26
Volume: 991,155
Previous Close on Monday, October 19th, 2026

$ 74.06

-0.20 -0.27%

Open: 73.55
High: 74.19
Low: 72.56
Volume: 997,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 74.86 75.65 74.26 74.97 991,155 +0.91 +1.23
2026-10-19 73.55 74.19 72.56 74.06 997,241 -0.20 -0.27
2026-10-16 75.19 75.90 73.41 74.26 1,311,137 -0.24 -0.32
2026-10-15 71.87 75.07 71.87 74.50 1,907,504 +2.63 +3.66
2026-10-14 72.01 73.29 70.86 71.87 1,167,004 -0.44 -0.61
2026-10-13 74.20 74.37 72.00 72.31 1,171,502 -1.32 -1.79
2026-10-12 74.73 75.16 73.35 73.63 1,314,675 -0.31 -0.42
2026-10-09 73.13 74.16 71.53 73.94 1,186,110 +1.07 +1.47
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 75.90
On 2026-10-16		 70.86
On 2026-10-14		 2.66 3.68 75.90
On 2026-10-16		 72.56
On 2026-10-19		 -4.41 73.93
10D 75.90
On 2026-10-16		 66.74
On 2026-10-07		 6.83 10.02 75.16
On 2026-10-12		 70.86
On 2026-10-14		 -5.71 73.11
20D 77.95
On 2026-09-23		 66.50
On 2026-10-05		 -1.31 -1.72 77.95
On 2026-09-23		 66.50
On 2026-10-05		 -14.69 71.87
WTD 75.65
On 2026-10-20		 72.56
On 2026-10-19		 0.71 0.96 74.19
On 2026-10-19		 74.19
On 2026-10-19		 0.00 74.52
MTD 75.90
On 2026-10-16		 66.50
On 2026-10-05		 5.55 7.99 73.06
On 2026-10-01		 66.50
On 2026-10-05		 -8.98 71.83
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
ACH

Accendra Health Inc.

0.25 +0.04 +19.05 4,402,333
TAP

Molson Coors Beverage Company

40.20 +0.87 +2.21 3,055,200
TIP

iShares TIPS Bond ETF

105.48 +0.23 +0.22 1,269,163
BAH

Booz Allen Hamilton Holding Corporation

74.97 +0.91 +1.23 991,155