BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, September 18th, 2025

$ 101.58

-- 0 0%

Open: 101.58
High: 101.58
Low: 101.58
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 101.58

-0.25 -0.25%

Open: 102.14
High: 103.08
Low: 101.30
Volume: 1,529,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 102.14 103.08 101.30 101.58 1,529,102 -0.25 -0.25
2025-09-16 102.13 102.69 101.21 101.83 1,714,213 +0.21 +0.21
2025-09-15 104.52 104.61 101.29 101.62 1,767,353 -3.00 -2.87
2025-09-12 103.72 105.24 103.70 104.62 1,380,845 +0.78 +0.75
2025-09-11 102.89 104.44 102.24 103.84 1,945,570 +1.34 +1.31
2025-09-10 102.64 103.63 101.41 102.50 1,701,271 -0.62 -0.60
2025-09-09 101.47 103.15 101.17 103.12 1,458,677 +1.43 +1.41
2025-09-08 102.27 102.45 100.50 101.69 2,015,742 -0.76 -0.74
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 105.24
On 2025-09-12		 101.21
On 2025-09-16		 -0.92 -0.90 105.24
On 2025-09-12		 101.21
On 2025-09-16		 -3.82 102.70
10D 105.73
On 2025-09-04		 100.50
On 2025-09-08		 -5.17 -4.84 105.73
On 2025-09-04		 100.50
On 2025-09-08		 -4.95 102.65
20D 112.22
On 2025-08-22		 100.50
On 2025-09-08		 -8.06 -7.35 112.22
On 2025-08-22		 100.50
On 2025-09-08		 -10.45 105.94
WTD 104.61
On 2025-09-15		 101.21
On 2025-09-16		 -3.04 -2.91 104.61
On 2025-09-15		 101.21
On 2025-09-16		 -3.25 101.68
MTD 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -7.14 -6.57 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -9.10 103.61
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.56 +6.06 +2.09 1,639,094
KO

The Coca-Cola Company

66.75 -0.30 -0.44 5,513,953
PFE

Pfizer Inc.

24.14 +0.09 +0.38 15,292,167
VZ

Verizon Communications Inc.

43.77 -0.45 -1.01 6,179,411
VIX

CBOE Volatility Index

15.43 -0.29 -1.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,225.26 +206.94 +0.45 231,517,900
DJTA

Dow Jones Transportation Average

15,680.83 +178.56 +1.15 89,464,573
SPX

S&P 500 Index

6,647.63 +47.28 +0.72
OEX

S&P 100 Index

3,310.73 +17.90 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,532.54 +308.85 +1.27
NYA

NYSE Composite Index

21,535.30 +95.40 +0.44
XAX

NYSE AMEX Composite Index

6,974.15 -16.45 -0.24
RUI

RUSSELL 1000 Index

3,641.71 +28.04 +0.78
RUT

Russell 2000 Index

2,459.19 +51.85 +2.15
RUA

Russell 3000 Index

3,790.56 +31.41 +0.84
VIX

CBOE Volatility Index

15.43 -0.29 -1.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.50 -0.16 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.21 -0.23 -1.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,398.79 +193.44 +1.73
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

101.58 0.00 0.00