BAH: Booz Allen Hamilton Holding Corporation

As of Friday, October 17th, 2025

$ 97.28

-- 0 0%

Open: 97.28
High: 97.28
Low: 97.28
Volume: N/A
Previous Close on Thursday, October 16th, 2025

$ 97.28

+0.93 +0.97%

Open: 97.00
High: 98.53
Low: 95.91
Volume: 1,725,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 97.00 98.53 95.91 97.28 1,725,958 +0.93 +0.97
2025-10-15 97.70 98.34 95.05 96.35 1,469,737 -1.45 -1.48
2025-10-14 96.19 98.73 95.68 97.80 1,219,267 +1.51 +1.57
2025-10-13 97.00 97.73 95.50 96.29 1,631,528 -0.85 -0.88
2025-10-10 100.33 100.96 97.11 97.14 1,825,276 -2.59 -2.60
2025-10-09 103.50 103.50 99.45 99.73 1,202,010 -3.20 -3.11
2025-10-08 104.94 105.55 102.66 102.93 1,240,065 -1.11 -1.07
2025-10-07 103.67 104.69 102.35 104.04 1,648,415 +0.40 +0.39
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 100.96
On 2025-10-10		 95.05
On 2025-10-15		 -2.45 -2.46 100.96
On 2025-10-10		 95.05
On 2025-10-15		 -5.85 96.97
10D 105.76
On 2025-10-03		 95.05
On 2025-10-15		 -5.83 -5.65 105.76
On 2025-10-03		 95.05
On 2025-10-15		 -10.12 99.92
20D 105.76
On 2025-10-03		 95.05
On 2025-10-15		 -3.93 -3.88 105.76
On 2025-10-03		 95.05
On 2025-10-15		 -10.12 100.00
WTD 98.73
On 2025-10-14		 95.05
On 2025-10-15		 0.14 0.14 98.73
On 2025-10-14		 95.05
On 2025-10-15		 -3.73 96.93
MTD 105.76
On 2025-10-03		 95.05
On 2025-10-15		 -2.67 -2.67 105.76
On 2025-10-03		 95.05
On 2025-10-15		 -10.12 100.41
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.91 +1.07 +0.36 804,427
KO

The Coca-Cola Company

68.20 +0.61 +0.90 4,370,889
PFE

Pfizer Inc.

24.24 +0.01 +0.02 10,205,816
VZ

Verizon Communications Inc.

40.33 -0.03 -0.07 5,058,535
VIX

CBOE Volatility Index

23.21 -1.67 -6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,094.70 +142.46 +0.31 123,303,595
DJTA

Dow Jones Transportation Average

15,660.58 +4.70 +0.03 27,253,262
SPX

S&P 500 Index

6,644.29 +15.22 +0.23
OEX

S&P 100 Index

3,319.45 +8.62 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,736.22 +78.98 +0.32
NYA

NYSE Composite Index

21,378.23 +1.27 +0.01
XAX

NYSE AMEX Composite Index

6,878.34 -88.63 -1.27
RUI

RUSSELL 1000 Index

3,630.64 +7.41 +0.20
RUT

Russell 2000 Index

2,456.46 -10.55 -0.43
RUA

Russell 3000 Index

3,779.24 +6.53 +0.17
VIX

CBOE Volatility Index

23.21 -1.67 -6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.53 -0.43 -1.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.34 -0.63 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.67 -0.94 -3.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,500.83 +37.35 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

97.28 0.00 0.00