BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, September 30th, 2026

$ 69.42

-0.29 -0.42%

Open: 69.97
High: 70.96
Low: 69.11
Volume: 1,455,791
Previous Close on Tuesday, September 29th, 2026

$ 69.71

-0.54 -0.77%

Open: 69.91
High: 70.61
Low: 69.33
Volume: 1,531,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 69.97 70.96 69.11 69.42 1,455,791 -0.29 -0.42
2026-09-29 69.91 70.61 69.33 69.71 1,531,145 -0.54 -0.77
2026-09-28 72.08 72.45 69.31 70.25 2,037,407 -2.70 -3.70
2026-09-25 73.52 73.86 72.33 72.95 1,206,067 -0.87 -1.18
2026-09-24 75.60 76.64 73.35 73.82 1,486,806 -1.83 -2.42
2026-09-23 76.70 77.95 75.51 75.65 1,492,819 -0.63 -0.83
2026-09-22 78.00 78.06 75.38 76.28 1,676,257 -1.10 -1.42
2026-09-21 77.00 77.99 76.81 77.38 1,454,022 +0.31 +0.40
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 76.64
On 2026-09-24		 69.11
On 2026-09-30		 -6.23 -8.24 76.64
On 2026-09-24		 69.11
On 2026-09-30		 -9.83 71.23
10D 79.47
On 2026-09-17		 69.11
On 2026-09-30		 -8.99 -11.47 79.47
On 2026-09-17		 69.11
On 2026-09-30		 -13.03 74.14
20D 81.19
On 2026-09-15		 69.11
On 2026-09-30		 -5.96 -7.91 81.19
On 2026-09-15		 69.11
On 2026-09-30		 -14.88 74.74
WTD 72.45
On 2026-09-28		 69.11
On 2026-09-30		 -3.53 -4.84 72.45
On 2026-09-28		 69.11
On 2026-09-30		 -4.60 69.79
MTD 81.19
On 2026-09-15		 69.11
On 2026-09-30		 -6.23 -8.24 81.19
On 2026-09-15		 69.11
On 2026-09-30		 -14.88 74.77
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
TIP

iShares TIPS Bond ETF

104.04 +0.03 +0.03 2,391,345
TPL

Texas Pacific Land Corp.

325.83 -2.87 -0.87 335,501
VRP

Invesco Variable Rate Preferred ETF

23.71 +0.04 +0.17 699,065
CPF

Central Pacific Financial Corp.

35.89 -0.06 -0.17 206,951
BAH

Booz Allen Hamilton Holding Corporation

69.42 -0.29 -0.42 1,455,791