BAH: Booz Allen Hamilton Holding Corporation

As of Friday, September 11th, 2026

$ 75.90

+0.22 +0.29%

Open: 75.55
High: 75.92
Low: 74.31
Volume: 1,799,748
Previous Close on Thursday, September 10th, 2026

$ 75.68

+3.48 +4.82%

Open: 73.05
High: 76.05
Low: 72.67
Volume: 2,340,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 75.55 75.92 74.31 75.90 1,799,748 +0.22 +0.29
2026-09-10 73.05 76.05 72.67 75.68 2,340,603 +3.48 +4.82
2026-09-09 72.60 73.36 71.14 72.20 1,533,827 +0.09 +0.12
2026-09-08 72.40 73.43 71.73 72.11 1,683,252 -0.69 -0.95
2026-09-04 72.77 74.06 72.41 72.80 1,223,993 -1.08 -1.46
2026-09-03 73.86 75.90 72.65 73.88 1,706,180 +0.71 +0.97
2026-09-02 74.73 74.75 72.71 73.17 1,582,727 -2.21 -2.93
2026-09-01 75.48 76.43 74.85 75.38 1,277,569 -0.27 -0.36
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 76.05
On 2026-09-10		 71.14
On 2026-09-09		 2.02 2.73 74.06
On 2026-09-04		 71.14
On 2026-09-09		 -3.94 73.74
10D 76.67
On 2026-08-31		 71.14
On 2026-09-09		 1.02 1.36 76.67
On 2026-08-31		 71.14
On 2026-09-09		 -7.21 74.20
20D 80.40
On 2026-08-19		 71.14
On 2026-09-09		 -2.50 -3.19 80.40
On 2026-08-19		 71.14
On 2026-09-09		 -11.52 75.03
WTD 76.05
On 2026-09-10		 71.14
On 2026-09-09		 3.10 4.26 73.43
On 2026-09-08		 71.14
On 2026-09-09		 -3.11 73.97
MTD 76.43
On 2026-09-01		 71.14
On 2026-09-09		 0.25 0.33 76.43
On 2026-09-01		 71.14
On 2026-09-09		 -6.92 73.89
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

75.90 +0.22 +0.29 1,799,748