Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	153.84	154.28	153.25	154.01	145.91	176
2024-05-20	152.83	153.54	152.39	153.23	145.18	145
2024-05-17	152.95	153.59	151.50	152.53	144.51	164
2024-05-16	151.35	152.98	150.90	152.36	144.35	518
2024-05-15	149.07	151.58	148.68	151.08	143.14	243
2024-05-14	151.41	152.44	147.88	148.77	140.95	2,611
2024-05-13	156.36	156.84	152.44	153.42	145.36	750
2024-05-10	154.90	155.54	154.73	155.06	146.91	256
2024-05-09	151.91	154.23	151.40	153.54	145.47	644
2024-05-08	152.19	154.20	148.64	150.27	142.37	1,612
2024-05-07	153.89	155.03	151.36	151.52	143.55	922
2024-05-03	147.69	149.76	146.44	147.12	139.39	75
2024-05-02	147.81	148.82	146.52	147.38	139.63	14
2024-05-01	149.00	149.95	145.87	147.81	140.04	163
2024-04-30	148.50	148.85	146.80	147.74	139.97	120
2024-04-29	146.20	147.57	145.08	146.91	139.19	157
2024-04-26	144.98	146.33	144.79	144.94	137.32	27
2024-04-25	144.15	146.54	143.86	146.46	138.76	111
2024-04-24	147.19	147.19	143.79	144.03	136.46	287
2024-04-23	143.22	145.95	142.44	145.95	138.28	410
2024-04-22	142.76	144.46	142.13	144.46	136.87	95
2024-04-19	139.97	142.18	139.20	141.88	134.42	14,522
2024-04-18	141.17	141.79	139.43	139.60	132.26	136
2024-04-17	142.19	143.05	140.03	140.93	133.52	125
2024-04-16	143.24	144.20	141.95	142.31	134.82	455
2024-04-15	144.77	146.00	143.71	143.71	136.16	479
2024-04-12	144.05	144.79	143.76	144.08	136.51	17
2024-04-11	143.89	144.82	140.82	144.40	136.81	27
2024-04-10	142.14	143.90	142.02	142.89	135.38	47
2024-04-09	147.43	147.75	143.74	143.90	136.34	229
2024-04-08	147.09	147.87	145.89	147.67	139.91	41
2024-04-05	146.61	148.01	146.35	147.65	139.89	18
2024-04-04	148.49	149.21	148.38	148.72	140.90	297
2024-04-03	146.99	147.87	146.99	147.79	140.02	39
2024-04-02	148.84	148.84	146.86	146.86	139.14	99
2024-03-28	148.62	149.62	148.17	149.20	141.36	119
2024-03-27	147.94	148.53	147.31	147.51	139.76	332
2024-03-26	145.53	147.58	145.53	147.26	139.52	31
2024-03-25	147.24	148.00	145.96	146.09	138.41	478
2024-03-22	148.79	149.31	146.79	147.81	140.04	263
2024-03-21	147.42	148.42	145.98	147.72	139.95	192
2024-03-20	146.32	146.96	145.32	146.07	138.39	258
2024-03-19	143.83	145.72	143.83	145.72	138.06	84
2024-03-18	144.79	145.85	144.03	145.05	137.43	1,745
2024-03-15	144.21	145.58	144.21	145.17	137.54	904
2024-03-14	146.51	146.88	144.26	144.75	137.14	631
2024-03-13	144.96	146.26	144.96	146.06	138.38	29
2024-03-12	143.02	146.16	143.02	145.48	137.83	172
2024-03-11	147.10	147.10	144.21	144.52	136.92	77
2024-03-08	148.62	149.19	146.68	146.68	138.97	290
2024-03-07	150.05	150.05	147.07	147.92	140.14	1,026
2024-03-06	149.67	150.12	148.89	149.63	141.76	127
2024-03-05	148.68	149.01	148.04	148.95	141.12	249
2024-03-04	148.99	150.40	148.20	149.76	141.88	164
2024-03-01	147.33	147.91	147.08	147.41	139.66	199
2024-02-29	147.32	148.83	146.96	147.82	140.05	174
2024-02-28	145.46	147.82	145.46	147.50	139.75	215
2024-02-27	146.69	147.36	145.55	146.07	138.39	415
2024-02-26	149.54	149.94	148.15	148.15	140.36	80
2024-02-23	148.57	148.74	147.71	147.98	140.20	686

← NewerPage 11 of 19 · 1,118 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.