BAH: Booz Allen Hamilton Holding Corporation

As of Friday, May 1st, 2026

$ 78.31

+0.54 +0.69%

Open: 78.50
High: 79.07
Low: 77.65
Volume: 1,007,763
Previous Close on Thursday, April 30th, 2026

$ 77.77

+1.32 +1.73%

Open: 76.38
High: 77.99
Low: 75.59
Volume: 1,104,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 78.50 79.07 77.65 78.31 1,007,763 +0.54 +0.69
2026-04-30 76.38 77.99 75.59 77.77 1,104,438 +1.32 +1.73
2026-04-29 76.57 77.08 75.90 76.45 1,005,700 +0.21 +0.28
2026-04-28 76.30 77.44 75.50 76.24 862,032 +0.05 +0.07
2026-04-27 78.82 79.63 75.84 76.19 1,230,402 -2.55 -3.24
2026-04-24 78.29 79.54 77.40 78.74 909,858 -0.27 -0.34
2026-04-23 76.38 79.11 75.50 79.01 1,679,908 +1.64 +2.12
2026-04-22 81.28 81.82 76.01 77.37 3,261,228 -3.63 -4.48
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 79.63
On 2026-04-27		 75.50
On 2026-04-28		 -0.43 -0.55 79.63
On 2026-04-27		 75.50
On 2026-04-28		 -5.19 76.99
10D 82.55
On 2026-04-20		 75.50
On 2026-04-23		 -3.46 -4.23 82.55
On 2026-04-20		 75.50
On 2026-04-23		 -8.54 78.18
20D 85.63
On 2026-04-07		 75.50
On 2026-04-23		 -4.82 -5.80 85.63
On 2026-04-07		 75.50
On 2026-04-23		 -11.83 79.94
WTD 79.63
On 2026-04-27		 75.50
On 2026-04-28		 -0.43 -0.55 79.63
On 2026-04-27		 75.50
On 2026-04-28		 -5.19 76.99
MTD 79.07
On 2026-05-01		 77.65
On 2026-05-01		 0.54 0.69 -- -- -- 78.31
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MOH

Molina Healthcare Inc.

192.70 -1.92 -0.99 1,068,099
META

Meta Platforms Inc.

608.75 -3.17 -0.52 21,088,136
AMN

AMN Healthcare Services Inc.

21.12 +0.65 +3.18 757,917
ORCL

Oracle Corporation

171.83 +10.44 +6.47 26,186,132
BAH

Booz Allen Hamilton Holding Corporation

78.31 +0.54 +0.69 1,007,763