BAH: Booz Allen Hamilton Holding Corporation

As of Tuesday, April 29th, 2025

$ 119.30

+0.49 +0.41%

Open: 118.83
High: 120.79
Low: 117.89
Volume: 1,196,178
Previous Close on Monday, April 28th, 2025

$ 118.81

-0.78 -0.65%

Open: 119.04
High: 120.75
Low: 116.78
Volume: 1,142,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 118.83 120.79 117.89 119.30 1,196,178 +0.49 +0.41
2025-04-28 119.04 120.75 116.78 118.81 1,142,307 -0.78 -0.65
2025-04-25 119.77 120.51 117.41 119.59 1,706,644 +0.26 +0.22
2025-04-24 117.66 119.66 116.40 119.33 2,502,741 +2.91 +2.50
2025-04-23 117.50 118.23 115.79 116.42 3,223,860 +1.29 +1.12
2025-04-22 112.28 115.37 112.25 115.13 2,464,515 +3.18 +2.84
2025-04-21 113.78 114.06 110.82 111.95 1,523,537 -1.73 -1.52
2025-04-17 110.39 114.29 110.39 113.68 1,580,395 +2.39 +2.15
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 120.79
On 2025-04-29		 115.79
On 2025-04-23		 4.17 3.62 118.23
On 2025-04-23		 118.23
On 2025-04-23		 0.00 118.69
10D 120.79
On 2025-04-29		 109.48
On 2025-04-15		 7.27 6.49 114.29
On 2025-04-17		 110.82
On 2025-04-21		 -3.04 115.58
20D 120.79
On 2025-04-29		 101.26
On 2025-04-09		 14.72 14.08 115.98
On 2025-04-02		 101.26
On 2025-04-09		 -12.69 112.43
WTD 120.79
On 2025-04-29		 116.78
On 2025-04-28		 -0.29 -0.24 120.75
On 2025-04-28		 120.75
On 2025-04-28		 0.00 119.06
MTD 120.79
On 2025-04-29		 101.26
On 2025-04-09		 14.72 14.08 115.98
On 2025-04-02		 101.26
On 2025-04-09		 -12.69 112.43
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TWO

Two Harbors Investment Corp.

12.42 +0.42 +3.50 2,628,069
ODFL

Old Dominion Freight Line Inc.

149.65 +0.65 +0.44 2,025,943
STX

Seagate Technology Plc.

81.60 -0.59 -0.71 6,439,015
JHG

Janus Henderson Group plc

33.36 +0.20 +0.60 1,002,821
BAH

Booz Allen Hamilton Holding Corporation

119.30 +0.49 +0.41 1,196,178