Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	127.63	128.08	127.00	127.26	120.15	1,044
2023-11-20	127.30	127.30	126.55	127.19	120.08	84
2023-11-17	127.99	128.27	126.47	126.47	119.40	1,113
2023-11-16	126.95	128.01	126.03	127.16	120.05	119
2023-11-15	129.32	129.51	127.12	127.12	120.01	5,065
2023-11-14	127.00	128.65	127.00	128.65	121.46	352
2023-11-13	125.95	128.01	125.95	128.01	120.41	16
2023-11-10	125.74	126.39	124.91	126.12	118.63	56
2023-11-09	124.92	125.03	124.21	124.53	117.13	211
2023-11-08	123.06	123.78	123.06	123.50	116.17	167
2023-11-07	122.96	123.91	122.96	123.91	116.55	359
2023-11-06	123.01	123.62	121.86	123.10	115.79	16,590
2023-11-03	124.35	124.99	122.75	123.88	116.53	154
2023-11-02	123.69	124.09	123.02	123.40	116.07	35
2023-11-01	120.55	124.43	120.26	124.43	117.04	759
2023-10-31	118.43	120.02	117.26	120.02	112.90	52
2023-10-30	117.92	118.72	116.79	117.76	110.77	37
2023-10-27	118.29	119.33	114.04	115.93	109.05	66
2023-10-26	119.52	121.21	119.28	121.21	114.01	55
2023-10-25	120.04	120.29	119.70	120.05	112.92	88
2023-10-24	121.08	122.35	119.14	119.37	112.28	76
2023-10-23	121.26	122.31	121.07	121.89	114.65	12
2023-10-20	122.75	123.94	122.75	122.80	115.51	397
2023-10-19	127.10	127.53	124.42	124.42	117.03	278
2023-10-18	128.79	128.96	126.96	127.25	119.70	117
2023-10-17	128.56	130.25	128.12	128.31	120.69	16
2023-10-16	127.94	128.64	127.77	128.42	120.80	66
2023-10-13	127.99	127.99	126.85	127.71	120.13	240
2023-10-12	127.38	127.80	126.18	126.45	118.94	258
2023-10-11	125.00	126.11	125.00	126.02	118.54	267
2023-10-10	121.58	124.98	121.58	124.98	117.56	162
2023-10-09	119.62	121.99	119.62	121.79	114.56	537
2023-10-06	116.13	119.33	116.13	119.00	111.94	446
2023-10-05	115.67	116.69	115.67	116.69	109.77	793
2023-10-04	115.16	116.39	115.16	115.69	108.83	1,372
2023-10-03	114.32	116.09	114.32	115.61	108.75	203
2023-10-02	111.15	113.35	109.49	112.87	106.17	105
2023-09-29	109.77	109.86	109.67	109.86	103.34	352
2023-09-28	109.82	109.82	109.60	109.60	103.09	50
2023-09-27	108.75	108.75	108.33	108.33	101.90	1,863
2023-09-26	107.79	107.79	107.05	107.05	100.69	40
2023-09-25	106.79	108.08	106.79	108.08	101.67	94
2023-09-22	107.50	107.96	107.50	107.96	101.55	410
2023-09-21	110.21	110.21	110.21	110.21	103.67	26
2023-09-20	111.68	111.68	111.68	111.68	105.05	4
2023-09-18	112.64	112.64	111.50	111.93	105.29	11
2023-09-15	113.53	113.53	111.35	111.35	104.74	52
2023-09-13	113.73	114.52	113.73	114.00	107.24	219
2023-09-12	112.64	112.64	112.64	112.64	105.95	3
2023-09-11	112.17	112.67	112.11	112.67	105.98	298
2023-09-08	112.92	112.92	112.92	112.92	106.22	5
2023-09-07	113.85	113.85	112.65	112.65	105.96	100
2023-09-06	114.73	114.73	114.73	114.73	107.92	3
2023-09-05	114.38	115.09	114.31	115.09	108.26	35
2023-09-01	114.32	115.16	114.32	114.72	107.91	60
2023-08-31	114.88	114.88	114.88	114.88	108.06	18
2023-08-30	114.74	115.14	114.74	115.14	108.31	307
2023-08-29	114.94	114.94	113.89	114.09	107.32	163
2023-08-25	115.42	115.42	113.91	113.91	107.14	357
2023-08-24	113.40	114.68	113.40	114.68	107.87	9

← NewerPage 13 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.