BAH: Booz Allen Hamilton Holding Corporation

As of Thursday, July 10th, 2025

$ 107.68

+0.66 +0.62%

Open: 107.22
High: 109.22
Low: 106.25
Volume: 1,166,624
Previous Close on Wednesday, July 9th, 2025

$ 107.02

-0.55 -0.51%

Open: 107.82
High: 107.85
Low: 105.83
Volume: 1,470,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 107.22 109.22 106.25 107.68 1,166,624 +0.66 +0.62
2025-07-09 107.82 107.85 105.83 107.02 1,470,828 -0.55 -0.51
2025-07-08 109.79 109.90 107.47 107.57 2,215,710 -2.86 -2.59
2025-07-07 109.29 110.72 108.80 110.43 1,824,673 +1.50 +1.38
2025-07-03 108.65 110.67 108.27 108.93 1,584,392 +0.66 +0.61
2025-07-02 106.98 108.94 106.67 108.27 1,900,309 +0.96 +0.89
2025-07-01 104.11 107.36 103.68 107.31 1,957,472 +3.18 +3.05
2025-06-30 102.75 104.57 101.99 104.13 2,672,399 +1.27 +1.23
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 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -0.59 -0.54 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -4.42 108.33
10D 110.72
On 2025-07-07		 101.19
On 2025-06-26		 6.34 6.26 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -4.42 106.75
20D 110.72
On 2025-07-07		 98.95
On 2025-06-24		 7.03 6.98 104.71
On 2025-06-13		 98.95
On 2025-06-24		 -5.50 104.10
WTD 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -1.25 -1.15 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -4.42 108.18
MTD 110.72
On 2025-07-07		 103.68
On 2025-07-01		 3.55 3.41 110.72
On 2025-07-07		 105.83
On 2025-07-09		 -4.42 108.17
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

107.68 +0.66 +0.62 1,166,624