BAH: Booz Allen Hamilton Holding Corporation

As of Wednesday, October 28th, 2026

$ 83.48

+0.08 +0.10%

Open: 82.85
High: 84.05
Low: 82.24
Volume: 2,394,621
Previous Close on Tuesday, October 27th, 2026

$ 83.40

+0.04 +0.05%

Open: 82.53
High: 83.66
Low: 81.97
Volume: 1,792,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 82.85 84.05 82.24 83.48 2,394,621 +0.08 +0.10
2026-10-27 82.53 83.66 81.97 83.40 1,792,539 +0.04 +0.05
2026-10-26 78.71 84.89 78.71 83.36 2,494,805 +5.04 +6.44
2026-10-23 78.64 79.40 73.06 78.32 3,568,087 -0.43 -0.55
2026-10-22 75.69 79.34 75.54 78.75 2,315,102 +3.50 +4.65
2026-10-21 74.97 75.90 74.26 75.25 929,238 +0.28 +0.37
2026-10-20 74.86 75.65 74.26 74.97 991,155 +0.91 +1.23
2026-10-19 73.55 74.19 72.56 74.06 997,241 -0.20 -0.27
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 84.89
On 2026-10-26		 73.06
On 2026-10-23		 8.23 10.94 84.89
On 2026-10-26		 81.97
On 2026-10-27		 -3.44 81.46
10D 84.89
On 2026-10-26		 71.87
On 2026-10-15		 11.61 16.15 75.90
On 2026-10-16		 72.56
On 2026-10-19		 -4.41 78.04
20D 84.89
On 2026-10-26		 66.50
On 2026-10-05		 14.06 20.25 73.06
On 2026-10-01		 66.50
On 2026-10-05		 -8.98 74.41
WTD 84.89
On 2026-10-26		 78.71
On 2026-10-26		 5.16 6.59 84.89
On 2026-10-26		 81.97
On 2026-10-27		 -3.44 83.41
MTD 84.89
On 2026-10-26		 66.50
On 2026-10-05		 14.06 20.25 73.06
On 2026-10-01		 66.50
On 2026-10-05		 -8.98 74.41
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

83.48 +0.08 +0.10 2,394,621