BAH: Booz Allen Hamilton Holding Corporation

As of Friday, December 12th, 2025

$ 92.78

-1.60 -1.70%

Open: 94.55
High: 95.34
Low: 92.61
Volume: 1,928,534
Previous Close on Thursday, December 11th, 2025

$ 94.38

+1.36 +1.46%

Open: 93.50
High: 94.62
Low: 93.36
Volume: 2,393,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 94.55 95.34 92.61 92.78 1,928,534 -1.60 -1.70
2025-12-11 93.50 94.62 93.36 94.38 2,393,467 +1.36 +1.46
2025-12-10 91.00 93.16 90.15 93.02 3,515,643 +2.49 +2.75
2025-12-09 91.14 91.57 89.97 90.53 3,123,930 -0.81 -0.89
2025-12-08 91.85 93.85 90.34 91.34 5,177,424 +3.33 +3.78
2025-12-05 87.50 88.59 86.55 88.01 2,128,653 +0.36 +0.41
2025-12-04 82.91 89.11 82.89 87.65 3,416,978 +5.16 +6.26
2025-12-03 81.95 82.50 80.81 82.49 1,745,076 +0.85 +1.04
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 95.34
On 2025-12-12		 89.97
On 2025-12-09		 4.77 5.42 93.85
On 2025-12-08		 89.97
On 2025-12-09		 -4.14 92.41
10D 95.34
On 2025-12-12		 80.81
On 2025-12-03		 9.32 11.17 93.85
On 2025-12-08		 89.97
On 2025-12-09		 -4.14 88.43
20D 95.34
On 2025-12-12		 79.23
On 2025-11-21		 8.57 10.18 84.21
On 2025-11-14		 79.23
On 2025-11-21		 -5.91 85.10
WTD 95.34
On 2025-12-12		 89.97
On 2025-12-09		 4.77 5.42 93.85
On 2025-12-08		 89.97
On 2025-12-09		 -4.14 92.41
MTD 95.34
On 2025-12-12		 80.81
On 2025-12-03		 9.32 11.17 93.85
On 2025-12-08		 89.97
On 2025-12-09		 -4.14 88.43
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

92.78 -1.60 -1.70 1,928,534