Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	146.56	147.88	146.56	147.48	139.73	140
2024-02-21	144.61	145.52	142.90	145.08	137.45	514
2024-02-20	145.21	146.55	144.58	145.92	138.25	179
2024-02-16	145.79	146.98	144.46	146.94	139.21	794
2024-02-15	146.06	146.22	145.27	146.00	138.33	192
2024-02-14	145.92	146.42	144.15	145.35	137.71	600
2024-02-13	145.14	146.51	145.14	145.42	137.78	215
2024-02-12	147.26	147.93	145.84	147.25	139.51	681
2024-02-09	143.84	146.02	143.84	146.02	138.34	272
2024-02-08	143.04	145.21	143.02	145.21	137.09	265
2024-02-07	144.43	145.39	143.56	143.92	135.88	251
2024-02-06	142.18	143.65	141.68	143.44	135.42	538
2024-02-05	142.75	143.27	140.73	141.70	133.78	13
2024-02-02	142.18	142.85	141.68	141.68	133.76	116
2024-02-01	140.98	141.10	139.56	140.37	132.52	334
2024-01-31	144.85	145.59	141.52	141.52	133.61	559
2024-01-30	143.95	144.75	142.90	143.84	135.80	545
2024-01-29	146.84	147.35	142.91	142.91	134.92	455
2024-01-26	139.91	147.45	138.82	144.92	136.82	5,019
2024-01-25	130.04	130.04	128.22	128.65	121.46	871
2024-01-24	129.07	129.81	128.82	128.82	121.62	735
2024-01-23	129.42	130.30	128.85	128.85	121.65	518
2024-01-22	127.98	130.12	127.98	130.05	122.78	3,536
2024-01-19	128.56	128.56	127.22	128.02	120.86	24
2024-01-18	126.81	127.62	126.10	126.31	119.25	154
2024-01-17	126.68	127.47	126.68	127.39	120.27	12
2024-01-16	128.65	128.65	126.44	126.44	119.37	185
2024-01-12	126.78	127.86	126.70	127.86	120.71	5
2024-01-11	127.27	127.36	125.83	125.83	118.80	82
2024-01-10	127.49	127.52	127.20	127.52	120.39	77
2024-01-09	125.94	125.94	125.94	125.94	118.90	2
2024-01-05	123.72	123.72	123.72	123.72	116.80	1
2024-01-04	127.29	127.46	126.57	126.57	119.50	48
2024-01-03	126.55	127.57	125.67	125.92	118.88	940
2024-01-02	127.19	128.18	126.83	127.74	120.60	89
2023-12-29	127.88	127.88	127.00	127.71	120.57	23
2023-12-28	127.72	128.05	123.30	127.60	120.47	12
2023-12-27	127.61	128.18	127.61	127.96	120.81	25
2023-12-22	125.77	127.23	125.76	127.14	120.04	34,194
2023-12-21	125.55	125.58	125.19	125.36	118.35	10
2023-12-20	125.88	126.81	123.52	126.39	119.33	6
2023-12-19	125.80	126.17	124.13	125.64	118.62	102
2023-12-18	125.84	126.19	124.93	125.34	118.33	127
2023-12-15	125.04	125.04	123.74	124.29	117.34	116
2023-12-14	128.87	129.44	124.48	124.48	117.52	203
2023-12-13	128.00	128.99	127.51	128.43	121.25	19
2023-12-12	126.74	127.07	125.82	127.07	119.97	9
2023-12-11	125.95	126.92	125.68	126.63	119.55	283
2023-12-08	125.34	125.98	123.77	124.48	117.52	30
2023-12-07	125.88	127.66	124.38	124.93	117.95	28
2023-12-06	127.95	128.77	126.10	126.48	119.41	100
2023-12-05	131.80	131.80	128.70	128.73	121.53	229
2023-12-04	127.95	130.35	127.95	130.35	123.06	358
2023-12-01	125.44	127.68	125.44	127.51	120.38	140
2023-11-30	125.01	125.01	124.09	124.81	117.83	39
2023-11-29	125.80	126.84	124.74	125.06	118.07	17
2023-11-28	126.25	127.42	125.65	125.94	118.90	299
2023-11-27	127.95	128.82	127.95	128.82	121.62	98
2023-11-24	127.86	128.43	126.91	128.36	121.19	244
2023-11-22	126.66	126.96	126.05	126.96	119.86	9

← NewerPage 12 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.