Booz Allen Hamilton Holding Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 75.890 | 79.000 | 74.910 | 78.900 | 78.900 | 835 |
| 2026-10-21 | 73.980 | 76.050 | 73.930 | 74.520 | 74.520 | 287 |
| 2026-10-20 | 74.000 | 75.600 | 73.930 | 74.950 | 74.950 | 166 |
| 2026-10-19 | 72.640 | 75.000 | 71.900 | 73.600 | 73.600 | 167 |
| 2026-10-16 | 73.050 | 76.440 | 73.050 | 73.820 | 73.820 | 117 |
| 2026-10-15 | 71.440 | 74.990 | 70.910 | 73.130 | 73.130 | 377 |
| 2026-10-14 | 72.310 | 73.290 | 70.950 | 71.340 | 71.340 | 154 |
| 2026-10-13 | 73.520 | 74.970 | 72.080 | 72.630 | 72.630 | 87 |
| 2026-10-12 | 72.000 | 75.560 | 72.000 | 74.140 | 74.140 | 229 |
| 2026-10-09 | 73.380 | 74.120 | 71.280 | 73.960 | 73.960 | 207 |
| 2026-10-08 | 70.000 | 72.000 | 69.030 | 70.940 | 70.940 | 209 |
| 2026-10-07 | 68.140 | 69.120 | 66.730 | 68.540 | 68.540 | 176 |
| 2026-10-06 | 69.970 | 69.970 | 67.830 | 68.520 | 68.520 | 419 |
| 2026-10-05 | 67.400 | 69.420 | 66.470 | 68.920 | 68.920 | 201 |
| 2026-10-02 | 70.000 | 71.000 | 67.010 | 67.720 | 67.720 | 122 |
| 2026-10-01 | 70.600 | 73.070 | 70.500 | 71.930 | 71.930 | 356 |
| 2026-09-30 | 69.930 | 71.000 | 69.710 | 70.160 | 70.160 | 44 |
| 2026-09-29 | 70.740 | 71.270 | 69.100 | 70.060 | 70.060 | 4,451 |
| 2026-09-28 | 74.000 | 74.000 | 69.790 | 69.970 | 69.970 | 1,155 |
| 2026-09-25 | 74.100 | 74.780 | 72.030 | 72.680 | 72.680 | 164 |
| 2026-09-24 | 75.650 | 76.750 | 74.620 | 74.750 | 74.750 | 36 |
| 2026-09-23 | 76.650 | 77.910 | 75.850 | 76.900 | 76.900 | 217 |
| 2026-09-22 | 76.510 | 79.000 | 75.370 | 76.290 | 76.290 | 206 |
| 2026-09-21 | 77.060 | 78.440 | 76.010 | 77.620 | 77.620 | 220 |
| 2026-09-18 | 78.690 | 79.630 | 77.420 | 77.740 | 77.740 | 1,118 |
| 2026-09-17 | 78.030 | 80.010 | 76.320 | 79.170 | 79.170 | 1,229 |
| 2026-09-16 | 80.050 | 80.060 | 78.110 | 78.820 | 78.820 | 1,056 |
| 2026-09-15 | 79.510 | 80.980 | 77.720 | 80.410 | 80.410 | 728 |
| 2026-09-14 | 76.150 | 79.490 | 76.150 | 79.380 | 79.380 | 553 |
| 2026-09-11 | 76.000 | 76.250 | 74.130 | 75.590 | 75.590 | 700 |
| 2026-09-10 | 72.600 | 75.600 | 72.210 | 75.370 | 75.370 | 315 |
| 2026-09-09 | 72.110 | 73.690 | 71.000 | 73.020 | 73.020 | 1,180 |
| 2026-09-08 | 72.800 | 73.680 | 71.870 | 72.440 | 72.440 | 1,450 |
| 2026-09-04 | 73.250 | 74.000 | 71.890 | 72.999 | 72.999 | 230 |
| 2026-09-03 | 73.010 | 75.850 | 72.590 | 73.990 | 73.990 | 168 |
| 2026-09-02 | 74.480 | 76.250 | 73.300 | 73.570 | 73.570 | 290 |
| 2026-09-01 | 75.420 | 77.030 | 74.200 | 75.660 | 75.660 | 716 |
| 2026-08-31 | 77.610 | 77.610 | 74.700 | 75.970 | 75.970 | 48 |
| 2026-08-28 | 76.250 | 76.250 | 74.070 | 75.530 | 75.530 | 361 |
| 2026-08-27 | 73.550 | 75.800 | 72.200 | 75.200 | 75.200 | 1,178 |
| 2026-08-26 | 75.320 | 75.400 | 72.970 | 74.080 | 74.080 | 120 |
| 2026-08-25 | 76.000 | 76.380 | 74.270 | 74.420 | 74.420 | 2,688 |
| 2026-08-24 | 77.460 | 77.520 | 74.930 | 76.060 | 76.060 | 3,423 |
| 2026-08-21 | 75.370 | 78.000 | 75.370 | 77.020 | 77.020 | 498 |
| 2026-08-20 | 78.300 | 79.630 | 75.990 | 76.080 | 76.080 | 1,026 |
| 2026-08-19 | 75.760 | 80.390 | 75.010 | 79.860 | 79.860 | 1,446 |
| 2026-08-18 | 75.680 | 78.000 | 74.490 | 76.310 | 76.310 | 842 |
| 2026-08-17 | 79.050 | 79.380 | 76.000 | 76.000 | 76.000 | 349 |
| 2026-08-14 | 79.700 | 79.700 | 76.000 | 77.660 | 77.660 | 275 |
| 2026-08-13 | 80.360 | 80.360 | 76.930 | 78.140 | 78.140 | 454 |
| 2026-08-12 | 76.990 | 79.300 | 75.990 | 78.300 | 77.710 | 325 |
| 2026-08-11 | 77.550 | 80.350 | 77.480 | 78.390 | 77.799 | 445 |
| 2026-08-10 | 76.100 | 77.630 | 75.000 | 77.450 | 76.866 | 749 |
| 2026-08-07 | 73.930 | 76.240 | 73.000 | 76.220 | 75.646 | 521 |
| 2026-08-06 | 72.500 | 74.520 | 71.900 | 74.285 | 73.725 | 874 |
| 2026-08-05 | 74.570 | 74.570 | 71.620 | 72.280 | 71.735 | 329 |
| 2026-08-04 | 71.030 | 73.080 | 69.910 | 73.080 | 72.529 | 677 |
| 2026-08-03 | 71.000 | 71.790 | 69.060 | 71.410 | 70.872 | 704 |
| 2026-07-31 | 69.000 | 69.760 | 66.550 | 69.760 | 69.234 | 261 |
| 2026-07-30 | 70.000 | 70.200 | 65.960 | 67.980 | 67.468 | 537 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5900 USD |
| 2026-06-09 | 0.5900 USD |
| 2026-02-12 | 0.5900 USD |
| 2025-11-13 | 0.5500 USD |
| 2025-08-13 | 0.5500 USD |
| 2025-06-10 | 0.5500 USD |
| 2025-02-14 | 0.5500 USD |
| 2024-11-15 | 0.5100 USD |
| 2024-08-14 | 0.5100 USD |
| 2024-06-13 | 0.5100 USD |
| 2024-02-09 | 0.5100 USD |
| 2023-11-14 | 0.4700 USD |
| 2023-08-14 | 0.4700 USD |
| 2023-06-14 | 0.4700 USD |
| 2023-02-09 | 0.4700 USD |
| 2022-11-14 | 0.4300 USD |
| 2022-08-12 | 0.4300 USD |
| 2022-06-14 | 0.4300 USD |
| 2022-02-10 | 0.4300 USD |
| 2021-11-12 | 0.3700 USD |
| 2021-08-13 | 0.3700 USD |
| 2021-06-14 | 0.3700 USD |
| 2021-02-11 | 0.3700 USD |
| 2020-11-13 | 0.3100 USD |
| 2020-08-13 | 0.3100 USD |
| 2020-06-12 | 0.3100 USD |
| 2020-02-13 | 0.3100 USD |
| 2019-11-13 | 0.2700 USD |
| 2019-08-13 | 0.2300 USD |
| 2019-06-13 | 0.2300 USD |
| 2019-02-13 | 0.2300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.