Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	93.179	93.778	93.168	93.525	87.240	843
2023-05-22	92.940	93.252	92.360	93.252	86.985	1,429
2023-05-19	93.283	93.283	93.283	93.283	87.014	4
2023-05-18	92.910	92.910	92.910	92.910	86.666	20
2023-05-17	92.393	92.393	92.393	92.393	86.184	3
2023-05-15	93.245	93.425	93.245	93.425	87.147	300
2023-05-12	92.325	92.412	91.900	91.908	85.732	6,383
2023-05-11	91.828	92.115	91.828	92.070	85.883	12
2023-05-09	92.038	92.038	92.038	92.038	85.853	10
2023-05-05	93.440	93.440	92.980	92.980	86.732	41
2023-05-04	92.150	92.150	92.150	92.150	85.957	30
2023-05-03	93.765	94.040	93.765	94.040	87.720	286
2023-05-02	94.290	94.290	92.545	92.840	86.601	1,237
2023-04-28	96.150	96.150	96.000	96.110	89.651	1,234
2023-04-27	94.495	94.495	94.495	94.495	88.145	153
2023-04-26	95.355	95.355	93.768	93.790	87.487	666
2023-04-25	96.430	96.530	96.360	96.360	89.885	631
2023-04-24	97.990	97.990	96.777	96.777	90.274	170
2023-04-21	99.138	99.200	99.138	99.200	92.534	3
2023-04-20	98.896	98.896	98.896	98.896	92.250	100
2023-04-18	97.479	97.520	97.373	97.373	90.829	54
2023-04-14	96.981	96.981	96.981	96.981	90.463	50
2023-04-13	96.751	96.847	96.410	96.410	89.931	107
2023-04-12	96.401	96.401	96.401	96.401	89.922	50
2023-04-11	96.425	96.435	96.425	96.435	89.954	464
2023-04-06	95.030	96.054	95.030	96.054	89.599	102
2023-04-05	95.680	95.680	94.975	94.975	88.593	608
2023-04-04	95.042	95.042	94.651	94.999	88.615	31
2023-04-03	93.000	95.560	93.000	95.560	89.138	769
2023-03-31	92.444	92.444	92.444	92.444	86.232	156
2023-03-30	92.416	92.416	92.234	92.234	86.036	31
2023-03-29	91.861	91.861	91.640	91.640	85.482	507
2023-03-28	92.005	92.005	92.005	92.005	85.822	155
2023-03-27	90.895	90.895	90.895	90.895	84.787	597
2023-03-24	89.580	89.951	89.580	89.951	83.906	53
2023-03-23	90.180	90.497	89.559	89.559	83.540	2,305
2023-03-22	91.446	91.590	91.000	91.136	85.011	202
2023-03-21	91.328	91.392	91.077	91.077	84.957	1,037
2023-03-20	90.422	90.546	90.422	90.546	84.461	20
2023-03-17	90.126	90.516	88.166	88.166	82.241	987
2023-03-16	90.338	90.485	90.338	90.485	84.404	24
2023-03-15	91.430	91.430	88.742	89.064	83.079	1,525
2023-03-14	90.895	91.365	90.895	91.365	85.225	7
2023-03-13	89.423	90.383	89.400	90.383	84.309	107
2023-03-10	91.465	91.465	91.070	91.070	84.950	28
2023-03-09	92.520	92.985	92.520	92.985	86.737	13,002
2023-03-08	94.340	94.340	91.033	91.043	84.924	292
2023-03-07	96.772	96.772	96.590	96.590	90.099	30
2023-03-06	96.865	96.865	95.915	95.915	89.469	1,171
2023-03-03	95.484	95.715	95.484	95.715	89.283	1,054
2023-03-02	95.922	96.163	95.922	96.163	89.701	35
2023-03-01	95.132	95.132	95.132	95.132	88.739	85
2023-02-28	95.037	95.562	94.960	95.455	89.040	2,249
2023-02-27	96.500	96.500	96.500	96.500	90.015	142
2023-02-24	95.790	95.920	95.420	95.460	89.045	348
2023-02-23	97.001	97.006	96.700	96.704	90.205	280
2023-02-22	96.230	96.303	96.230	96.303	89.831	120
2023-02-21	97.530	97.530	97.126	97.126	90.599	56
2023-02-16	96.360	96.360	96.290	96.360	89.885	1,599
2023-02-15	95.430	95.430	95.430	95.430	89.017	10

← NewerPage 15 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.