BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, December 17th, 2025

$ 86.55

+1.15 +1.35%

Open: 84.94
High: 88.72
Low: 84.76
Volume: 2,404,860
Previous Close on Tuesday, December 16th, 2025

$ 85.40

-6.47 -7.04%

Open: 86.50
High: 89.95
Low: 84.05
Volume: 4,767,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 84.94 88.72 84.76 86.55 2,404,860 +1.15 +1.35
2025-12-16 86.50 89.95 84.05 85.40 4,767,124 -6.47 -7.04
2025-12-15 93.03 93.25 91.61 91.87 2,551,544 -0.91 -0.98
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
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		 84.05
On 2025-12-16		 -6.47 -6.96 95.34
On 2025-12-12		 84.05
On 2025-12-16		 -11.84 90.20
10D 95.34
On 2025-12-12		 82.89
On 2025-12-04		 4.06 4.92 95.34
On 2025-12-12		 84.05
On 2025-12-16		 -11.84 90.15
20D 95.34
On 2025-12-12		 79.23
On 2025-11-21		 5.59 6.90 95.34
On 2025-12-12		 84.05
On 2025-12-16		 -11.84 86.02
WTD 93.25
On 2025-12-15		 84.05
On 2025-12-16		 -6.23 -6.71 93.25
On 2025-12-15		 84.05
On 2025-12-16		 -9.87 87.94
MTD 95.34
On 2025-12-12		 80.81
On 2025-12-03		 3.09 3.70 95.34
On 2025-12-12		 84.05
On 2025-12-16		 -11.84 88.32
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,364
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,519
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,907,825
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,601,604
VIX

CBOE Volatility Index

17.62 +1.14 +6.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,187,853
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,998,066
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.62 +1.14 +6.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 +0.17 +0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.14 +0.17 +0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.41 +2.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

86.55 +1.15 +1.35 2,404,860