BAH: Booz Allen Hamilton Holding Corporation

As of Monday, June 15th, 2026

$ 74.55

-2.86 -3.69%

Open: 76.08
High: 77.87
Low: 73.55
Volume: 2,192,295
Previous Close on Friday, June 12th, 2026

$ 77.41

+0.21 +0.27%

Open: 77.31
High: 77.96
Low: 75.69
Volume: 1,287,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 76.08 77.87 73.55 74.55 2,192,293 -2.86 -3.69
2026-06-12 77.31 77.96 75.69 77.41 1,287,402 +0.21 +0.27
2026-06-11 77.03 77.91 76.44 77.20 1,228,762 -0.09 -0.12
2026-06-10 78.16 79.57 77.16 77.29 1,252,863 -1.65 -2.09
2026-06-09 78.89 80.35 77.88 78.94 1,439,970 -0.29 -0.37
2026-06-08 78.59 79.55 78.04 79.23 1,974,711 -0.25 -0.31
2026-06-05 80.96 80.96 78.52 79.48 1,533,092 -0.53 -0.66
2026-06-04 80.37 81.94 79.44 80.01 1,191,587 +1.51 +1.92
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 80.35
On 2026-06-09		 73.55
On 2026-06-15		 -4.68 -5.91 80.35
On 2026-06-09		 73.55
On 2026-06-15		 -8.46 77.08
10D 83.11
On 2026-06-02		 73.55
On 2026-06-15		 -9.50 -11.30 83.11
On 2026-06-02		 73.55
On 2026-06-15		 -11.50 78.29
20D 84.36
On 2026-06-01		 72.50
On 2026-05-18		 1.88 2.59 84.36
On 2026-06-01		 73.55
On 2026-06-15		 -12.81 78.63
WTD 77.87
On 2026-06-15		 73.55
On 2026-06-15		 -2.86 -3.69 -- -- -- 74.55
MTD 84.36
On 2026-06-01		 73.55
On 2026-06-15		 -4.63 -5.85 84.36
On 2026-06-01		 73.55
On 2026-06-15		 -12.81 78.82
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

142.00 -1.42 -0.99 455,432
VRTX

Vertex Pharmaceuticals Inc.

450.46 +5.54 +1.24 1,477,972
BAH

Booz Allen Hamilton Holding Corporation

74.55 -2.86 -3.69 2,192,295