Booz Allen Hamilton Holding Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	147.74	149.64	146.46	149.49	142.61	422
2024-08-15	148.23	149.11	147.32	148.35	141.52	480
2024-08-14	146.01	147.76	145.84	147.76	140.96	144
2024-08-13	147.55	148.32	146.19	146.29	139.07	62
2024-08-12	148.17	148.17	146.34	146.39	139.16	43
2024-08-09	148.53	148.53	145.05	147.56	140.27	82
2024-08-08	145.50	147.18	145.50	147.18	139.91	376
2024-08-07	148.00	148.57	145.80	145.80	138.60	313
2024-08-06	145.57	149.38	144.98	148.49	141.16	622
2024-08-05	139.56	144.87	138.76	144.87	137.72	440
2024-08-02	140.75	142.95	140.30	142.50	135.46	10,886
2024-08-01	143.31	145.12	140.73	141.09	134.12	1,136
2024-07-31	141.03	143.49	139.55	142.42	135.39	714
2024-07-30	145.30	146.20	138.45	138.47	131.63	509
2024-07-29	141.82	144.93	141.52	144.93	137.77	282
2024-07-26	140.76	143.00	134.80	139.26	132.38	2,708
2024-07-25	154.58	156.35	153.99	154.75	147.11	306
2024-07-24	157.60	160.29	156.03	160.29	152.38	10,356
2024-07-23	157.91	159.14	157.91	158.77	150.94	132
2024-07-22	155.52	156.74	154.65	156.74	149.00	144
2024-07-19	156.45	157.44	155.77	155.91	148.21	435
2024-07-18	157.38	158.89	156.00	156.67	148.94	1,600
2024-07-17	159.50	159.50	157.12	157.12	149.36	196
2024-07-16	157.01	159.71	157.01	158.69	150.86	229
2024-07-15	157.54	159.28	157.26	157.29	149.52	2,218
2024-07-12	157.55	159.01	157.16	158.80	150.96	545
2024-07-11	156.42	157.39	155.00	156.54	148.81	958
2024-07-10	155.09	155.46	153.88	155.20	147.54	153
2024-07-09	154.28	154.69	151.41	154.03	146.43	902
2024-07-08	153.80	154.86	152.79	154.28	146.66	140
2024-07-05	154.52	154.52	153.26	153.43	145.86	126
2024-07-03	153.05	154.29	152.36	154.29	146.67	70
2024-07-02	150.86	152.51	150.79	152.10	144.59	319
2024-07-01	154.07	154.64	151.46	151.46	143.98	833
2024-06-28	157.23	157.61	154.90	155.27	147.60	316
2024-06-27	156.28	156.28	154.39	155.81	148.11	718
2024-06-26	154.71	157.13	154.71	156.34	148.62	1,285
2024-06-25	157.49	158.14	155.99	157.40	149.63	120
2024-06-24	155.01	158.09	154.86	157.56	149.78	464
2024-06-21	154.67	155.45	152.57	153.53	145.95	129
2024-06-20	154.44	154.44	153.00	153.86	146.26	54
2024-06-18	152.34	153.80	152.34	153.80	146.21	345
2024-06-17	149.72	150.79	149.45	150.79	143.35	80
2024-06-14	149.52	150.46	148.72	150.46	143.04	539
2024-06-13	151.39	151.39	149.94	149.94	142.54	441
2024-06-12	151.14	152.66	150.84	151.62	143.65	584
2024-06-11	151.50	151.85	148.95	150.70	142.78	136
2024-06-10	152.14	152.41	151.15	151.66	143.69	2,716
2024-06-07	152.54	153.48	152.30	152.44	144.43	327
2024-06-06	153.44	154.88	152.70	152.70	144.67	112
2024-06-05	152.38	153.94	151.54	153.94	145.85	70
2024-06-04	149.00	152.74	149.00	152.12	144.12	245
2024-06-03	152.42	152.42	149.35	150.07	142.18	403
2024-05-31	152.44	153.28	151.21	151.43	143.47	61
2024-05-30	154.51	154.51	150.97	151.05	143.11	501
2024-05-29	153.60	154.80	152.54	154.19	146.08	284
2024-05-28	158.42	161.03	155.44	155.44	147.27	1,486
2024-05-24	160.93	164.50	156.85	157.53	149.25	3,532
2024-05-23	154.55	154.87	152.58	152.58	144.56	894
2024-05-22	154.26	154.95	153.07	153.17	145.12	170

← NewerPage 10 of 19 · 1,115 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.