BAH: Booz Allen Hamilton Holding Corporation

As of Friday, June 13th, 2025

$ 103.30

+1.20 +1.18%

Open: 102.19
High: 104.71
Low: 101.31
Volume: 2,209,402
Previous Close on Thursday, June 12th, 2025

$ 102.10

+1.45 +1.44%

Open: 100.28
High: 102.10
Low: 99.93
Volume: 1,776,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 102.19 104.71 101.31 103.30 2,209,402 +1.20 +1.18
2025-06-12 100.28 102.10 99.93 102.10 1,776,870 +1.45 +1.44
2025-06-11 100.50 100.76 99.13 100.65 1,784,935 0.00 0.00
2025-06-10 102.49 102.68 100.34 100.65 1,705,017 -1.25 -1.23
2025-06-09 103.79 103.79 101.27 101.90 2,080,207 -1.35 -1.31
2025-06-06 102.43 104.56 102.34 103.25 1,691,841 +1.11 +1.09
2025-06-05 103.26 103.26 101.05 102.14 2,075,237 -0.37 -0.36
2025-06-04 104.79 105.43 102.33 102.51 2,374,164 -2.41 -2.30
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 104.71
On 2025-06-13		 99.13
On 2025-06-11		 0.05 0.05 103.79
On 2025-06-09		 99.13
On 2025-06-11		 -4.49 101.72
10D 106.05
On 2025-06-02		 99.13
On 2025-06-11		 -2.95 -2.78 106.05
On 2025-06-02		 99.13
On 2025-06-11		 -6.53 102.47
20D 130.91
On 2025-05-20		 99.13
On 2025-06-11		 -24.37 -19.09 130.91
On 2025-05-20		 99.13
On 2025-06-11		 -24.28 110.22
WTD 104.71
On 2025-06-13		 99.13
On 2025-06-11		 0.05 0.05 103.79
On 2025-06-09		 99.13
On 2025-06-11		 -4.49 101.72
MTD 106.05
On 2025-06-02		 99.13
On 2025-06-11		 -2.95 -2.78 106.05
On 2025-06-02		 99.13
On 2025-06-11		 -6.53 102.47
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
JHG

Janus Henderson Group plc

36.15 -0.88 -2.38 777,244
BAH

Booz Allen Hamilton Holding Corporation

103.30 +1.20 +1.18 2,209,402