BAH: Booz Allen Hamilton Holding Corporation

As of Monday, September 15th, 2025

$ 101.62

-3.00 -2.87%

Open: 104.52
High: 104.61
Low: 101.29
Volume: 1,767,353
Previous Close on Friday, September 12th, 2025

$ 104.62

+0.78 +0.75%

Open: 103.72
High: 105.24
Low: 103.70
Volume: 1,380,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 104.52 104.61 101.29 101.62 1,767,353 -3.00 -2.87
2025-09-12 103.72 105.24 103.70 104.62 1,380,845 +0.78 +0.75
2025-09-11 102.89 104.44 102.24 103.84 1,945,570 +1.34 +1.31
2025-09-10 102.64 103.63 101.41 102.50 1,701,271 -0.62 -0.60
2025-09-09 101.47 103.15 101.17 103.12 1,458,677 +1.43 +1.41
2025-09-08 102.27 102.45 100.50 101.69 2,015,742 -0.76 -0.74
2025-09-05 104.00 105.07 101.56 102.45 2,385,811 -0.75 -0.73
2025-09-04 104.45 105.73 102.24 103.20 2,156,904 -3.55 -3.33
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 105.24
On 2025-09-12		 101.17
On 2025-09-09		 -0.07 -0.07 105.24
On 2025-09-12		 101.29
On 2025-09-15		 -3.75 103.14
10D 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -7.10 -6.53 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -9.10 103.99
20D 112.22
On 2025-08-22		 100.50
On 2025-09-08		 -7.70 -7.04 112.22
On 2025-08-22		 100.50
On 2025-09-08		 -10.45 106.70
WTD 104.61
On 2025-09-15		 101.29
On 2025-09-15		 -3.00 -2.87 -- -- -- 101.62
MTD 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -7.10 -6.53 110.55
On 2025-09-03		 100.50
On 2025-09-08		 -9.10 103.99
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

101.62 -3.00 -2.87 1,767,353