BAH: Booz Allen Hamilton Holding Corporation

As of Friday, July 31st, 2026

$ 69.72

+1.41 +2.06%

Open: 67.29
High: 70.13
Low: 66.86
Volume: 2,276,564
Previous Close on Thursday, July 30th, 2026

$ 68.31

-1.86 -2.65%

Open: 68.80
High: 69.21
Low: 65.88
Volume: 2,445,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 67.29 70.13 66.86 69.72 2,276,564 +1.41 +2.06
2026-07-30 68.80 69.21 65.88 68.31 2,445,113 -1.86 -2.65
2026-07-29 72.50 72.75 69.80 70.17 2,386,323 -3.02 -4.13
2026-07-28 72.99 73.55 70.50 73.19 3,710,154 +1.55 +2.16
2026-07-27 72.56 73.56 71.18 71.64 3,626,642 -0.89 -1.23
2026-07-24 69.99 76.20 69.09 72.53 4,284,985 +6.66 +10.11
2026-07-23 66.50 67.92 64.66 65.87 3,648,155 -0.26 -0.39
2026-07-22 65.12 66.24 64.77 66.13 2,416,019 +2.28 +3.57
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 73.56
On 2026-07-27		 65.88
On 2026-07-30		 -2.81 -3.87 73.56
On 2026-07-27		 65.88
On 2026-07-30		 -10.45 70.61
10D 76.20
On 2026-07-24		 63.36
On 2026-07-21		 4.51 6.92 76.20
On 2026-07-24		 65.88
On 2026-07-30		 -13.55 68.59
20D 76.20
On 2026-07-24		 60.50
On 2026-07-06		 7.27 11.64 76.20
On 2026-07-24		 65.88
On 2026-07-30		 -13.55 66.15
WTD 73.56
On 2026-07-27		 65.88
On 2026-07-30		 -2.81 -3.87 73.56
On 2026-07-27		 65.88
On 2026-07-30		 -10.45 70.61
MTD 76.20
On 2026-07-24		 59.88
On 2026-07-01		 9.05 14.92 76.20
On 2026-07-24		 65.88
On 2026-07-30		 -13.55 65.70
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AAP

Advance Auto Parts Inc.

55.54 -0.65 -1.16 1,069,322
CRL

Charles River Laboratories International Inc.

232.51 -2.11 -0.90 509,242
KEX

Kirby Corporation

131.14 -1.20 -0.91 675,323
VRTX

Vertex Pharmaceuticals Inc.

477.10 -4.60 -0.95 95,764
BAH

Booz Allen Hamilton Holding Corporation

69.72 +1.41 +2.06 2,276,564