Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	112.94	113.74	112.71	113.74	106.99	59,891
2023-08-22	112.59	112.63	111.98	111.98	105.34	95
2023-08-21	112.77	112.77	112.55	112.55	105.86	7
2023-08-18	115.03	115.04	113.46	113.66	106.91	16,151
2023-08-17	119.13	119.13	115.69	115.69	108.82	21,458
2023-08-16	121.84	121.84	120.86	120.86	113.68	89
2023-08-15	122.41	122.71	122.00	122.62	115.34	31,525
2023-08-14	121.44	122.84	121.44	122.84	115.55	123
2023-08-11	120.37	120.68	120.37	120.55	112.95	613
2023-08-10	120.70	120.80	120.39	120.39	112.80	620
2023-08-09	122.18	122.18	121.65	121.65	113.98	18
2023-08-08	122.88	122.88	122.88	122.88	115.14	4
2023-08-07	122.84	122.84	122.84	122.84	115.10	55
2023-08-03	124.58	124.61	124.58	124.61	116.76	11
2023-08-02	123.16	123.27	123.16	123.24	115.47	9
2023-08-01	121.74	122.90	121.74	122.90	115.15	124
2023-07-31	120.55	120.95	120.55	120.71	113.10	1,032
2023-07-28	120.84	120.84	120.84	120.84	113.22	50
2023-07-27	116.07	116.07	114.25	114.25	107.05	123
2023-07-26	116.56	116.76	116.56	116.76	109.40	294
2023-07-25	115.28	115.28	115.28	115.28	108.01	4
2023-07-24	115.93	116.04	115.62	115.62	108.33	279
2023-07-21	116.14	116.14	116.01	116.01	108.70	151
2023-07-20	115.95	116.18	115.95	115.96	108.65	104
2023-07-19	115.96	116.70	115.72	115.80	108.50	440
2023-07-18	114.20	115.58	114.06	115.57	108.28	430
2023-07-17	113.89	113.89	113.89	113.89	106.71	5
2023-07-14	111.93	112.55	111.93	112.55	105.45	673
2023-07-13	112.20	113.04	112.20	113.04	105.92	619
2023-07-12	114.39	114.41	112.37	112.37	105.29	311
2023-07-11	112.84	113.20	112.84	112.93	105.82	510
2023-07-10	112.41	113.12	112.41	113.12	105.99	239
2023-07-07	111.07	112.59	110.50	112.59	105.49	74
2023-07-06	111.93	112.37	111.52	111.52	104.49	370
2023-07-05	111.36	111.36	111.36	111.36	104.34	155
2023-07-03	111.56	112.06	111.56	112.06	105.00	6
2023-06-30	110.95	111.16	110.95	111.14	104.14	399
2023-06-27	108.74	109.48	108.74	109.48	102.57	51
2023-06-26	108.37	108.37	108.37	108.37	101.54	6
2023-06-23	109.25	109.59	109.25	109.28	102.39	305
2023-06-22	109.32	109.68	108.98	109.68	102.77	59,861
2023-06-21	108.95	109.90	108.95	109.85	102.93	164
2023-06-20	108.51	109.40	108.16	109.40	102.50	852
2023-06-16	107.57	108.21	107.50	108.21	101.38	447
2023-06-15	106.08	106.36	106.08	106.33	99.627	117
2023-06-14	105.49	105.49	104.83	105.45	98.804	233
2023-06-13	104.35	105.55	104.35	105.55	98.457	25
2023-06-12	103.73	103.97	103.50	103.94	96.956	195
2023-06-09	104.01	104.68	104.01	104.35	97.338	1,675
2023-06-08	103.50	103.89	103.35	103.35	96.405	200
2023-06-07	103.48	103.55	102.96	103.34	96.396	79
2023-06-06	102.71	103.09	102.54	103.09	96.158	1,022
2023-06-05	103.90	103.90	103.62	103.62	96.652	9
2023-06-02	102.85	103.77	102.85	103.77	96.799	59
2023-06-01	100.15	101.12	100.15	101.12	94.325	132
2023-05-31	98.100	100.47	98.100	100.47	93.718	254
2023-05-30	97.342	97.980	97.342	97.467	90.917	354
2023-05-26	94.922	94.922	94.922	94.922	88.543	58
2023-05-25	91.135	91.135	90.150	90.150	84.092	266
2023-05-24	93.201	93.214	92.918	92.918	86.674	189

← NewerPage 14 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.