BAH: Booz Allen Hamilton Holding Corporation

As of Monday, December 1st, 2025

$ 82.44

-1.02 -1.22%

Open: 83.04
High: 83.66
Low: 82.39
Volume: 1,681,120
Previous Close on Friday, November 28th, 2025

$ 83.46

+0.21 +0.25%

Open: 83.17
High: 83.78
Low: 82.57
Volume: 501,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 83.04 83.66 82.39 82.44 1,681,118 -1.02 -1.22
2025-11-28 83.17 83.78 82.57 83.46 501,316 +0.21 +0.25
2025-11-26 83.46 84.35 83.20 83.25 1,404,950 -0.40 -0.48
2025-11-25 81.08 83.92 80.75 83.65 1,807,013 +2.89 +3.58
2025-11-24 80.03 81.05 79.49 80.76 2,255,268 -0.02 -0.02
2025-11-21 80.01 82.88 79.23 80.78 1,646,373 +0.88 +1.10
2025-11-20 80.78 81.54 79.37 79.90 2,290,764 -0.53 -0.66
2025-11-19 81.02 81.03 79.83 80.43 1,608,078 -0.53 -0.65
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 84.35
On 2025-11-26		 79.49
On 2025-11-24		 1.66 2.05 84.35
On 2025-11-26		 82.39
On 2025-12-01		 -2.32 82.71
10D 84.35
On 2025-11-26		 79.23
On 2025-11-21		 -0.47 -0.57 83.25
On 2025-11-17		 79.23
On 2025-11-21		 -4.83 81.73
20D 89.04
On 2025-11-10		 79.23
On 2025-11-21		 -4.72 -5.42 89.04
On 2025-11-10		 79.23
On 2025-11-21		 -11.02 83.71
WTD 83.66
On 2025-12-01		 82.39
On 2025-12-01		 -1.02 -1.22 -- -- -- 82.44
MTD 83.66
On 2025-12-01		 82.39
On 2025-12-01		 -1.02 -1.22 -- -- -- 82.44
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

82.44 -1.02 -1.22 1,681,120