BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, July 2nd, 2025

$ 108.27

+0.96 +0.89%

Open: 106.98
High: 108.94
Low: 106.67
Volume: 1,900,309
Previous Close on Tuesday, July 1st, 2025

$ 107.31

+3.18 +3.05%

Open: 104.11
High: 107.36
Low: 103.68
Volume: 1,957,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 106.98 108.94 106.67 108.27 1,900,309 +0.96 +0.89
2025-07-01 104.11 107.36 103.68 107.31 1,957,472 +3.18 +3.05
2025-06-30 102.75 104.57 101.99 104.13 2,672,399 +1.27 +1.23
2025-06-27 103.37 103.63 101.75 102.86 3,780,248 -0.41 -0.40
2025-06-26 101.93 103.65 101.19 103.27 2,031,066 +1.93 +1.90
2025-06-25 100.77 102.79 99.82 101.34 1,531,338 +1.18 +1.18
2025-06-24 100.54 101.13 98.95 100.16 1,882,940 -0.53 -0.53
2025-06-23 99.97 101.89 99.61 100.69 1,607,899 +0.72 +0.72
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 108.94
On 2025-07-02		 101.19
On 2025-06-26		 6.93 6.84 103.65
On 2025-06-26		 101.75
On 2025-06-27		 -1.83 105.17
10D 108.94
On 2025-07-02		 98.95
On 2025-06-24		 6.05 5.92 103.53
On 2025-06-18		 98.95
On 2025-06-24		 -4.42 103.00
20D 108.94
On 2025-07-02		 98.95
On 2025-06-24		 3.35 3.19 105.43
On 2025-06-04		 98.95
On 2025-06-24		 -6.15 102.54
WTD 108.94
On 2025-07-02		 101.99
On 2025-06-30		 5.41 5.26 104.57
On 2025-06-30		 104.57
On 2025-06-30		 0.00 106.57
MTD 108.94
On 2025-07-02		 103.68
On 2025-07-01		 4.14 3.98 107.36
On 2025-07-01		 107.36
On 2025-07-01		 0.00 107.79
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

108.27 +0.96 +0.89 1,900,309