Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	95.295	95.295	95.009	95.009	88.624	75
2023-02-13	97.187	97.187	97.187	97.187	90.655	50
2023-02-10	95.872	95.872	95.872	95.872	89.429	100
2023-02-09	95.791	95.791	95.791	95.791	89.353	100
2023-02-08	96.850	96.850	96.298	96.478	89.556	2,771
2023-02-07	95.530	95.530	94.862	95.522	88.668	224
2023-02-06	97.325	97.889	97.325	97.889	90.866	320
2023-02-02	95.300	95.300	95.300	95.300	88.463	100
2023-01-31	93.436	93.780	93.436	93.780	87.052	26
2023-01-27	95.796	95.796	91.556	92.250	85.632	457
2023-01-26	97.430	97.430	97.160	97.160	90.189	2
2023-01-25	97.015	97.015	97.015	97.015	90.055	1
2023-01-24	94.340	96.150	94.340	95.945	89.061	28
2023-01-23	94.410	94.545	94.407	94.545	87.762	143
2023-01-18	94.082	94.890	94.082	94.082	87.332	420
2023-01-17	95.520	95.880	94.870	95.430	88.583	1,842
2023-01-13	94.680	95.080	94.680	95.080	88.258	1
2023-01-12	95.480	95.895	95.480	95.895	89.015	15
2023-01-11	97.080	97.080	96.625	96.625	89.693	92
2023-01-10	97.740	97.740	97.740	97.740	90.728	6
2023-01-09	101.25	101.25	98.480	98.480	91.415	118
2023-01-06	104.30	104.30	101.58	101.58	94.287	11
2023-01-05	102.40	102.40	102.39	102.39	95.044	76
2023-01-04	104.66	104.73	104.66	104.73	97.216	1
2022-12-30	103.88	103.88	103.88	103.88	96.427	9
2022-12-23	103.89	103.89	103.89	103.89	96.432	29
2022-12-22	104.79	104.79	104.79	104.79	97.272	5
2022-12-16	103.32	103.32	103.07	103.07	95.680	29
2022-12-15	103.74	103.74	103.74	103.74	96.299	75
2022-12-13	105.30	105.30	103.99	104.59	97.086	27
2022-12-12	104.86	104.86	104.77	104.77	97.253	210
2022-12-09	106.26	106.26	105.07	105.07	97.532	14
2022-12-08	105.92	107.47	105.65	107.47	99.759	154
2022-12-07	107.52	107.52	107.19	107.19	99.495	85
2022-12-05	107.08	107.28	107.08	107.28	99.583	16
2022-12-02	108.91	108.91	108.80	108.80	100.99	957
2022-12-01	106.72	106.72	106.39	106.39	98.757	135
2022-11-23	106.90	106.90	106.90	106.90	99.228	3
2022-11-22	107.70	107.70	107.22	107.24	99.546	2,745
2022-11-21	107.58	109.00	107.58	108.26	100.49	16
2022-11-18	107.85	107.85	107.54	107.54	99.822	870
2022-11-16	104.64	106.73	104.64	106.73	99.068	7
2022-11-14	103.43	105.15	103.43	105.15	97.605	52
2022-11-11	109.52	109.52	102.99	102.99	95.231	612
2022-11-10	112.49	112.49	111.24	111.24	102.86	88
2022-11-09	110.08	110.08	110.04	110.04	101.75	1
2022-11-08	109.79	110.39	109.58	110.39	102.07	398
2022-11-03	108.38	108.87	108.38	108.87	100.67	412
2022-11-02	109.23	109.23	109.23	109.23	101.00	1
2022-11-01	108.23	108.23	108.23	108.23	100.08	5
2022-10-31	107.97	109.62	107.97	109.12	100.90	18
2022-10-28	105.47	109.10	105.47	109.10	100.88	38
2022-10-27	103.28	104.76	103.28	104.76	96.868	108
2022-10-26	102.01	103.00	102.01	103.00	95.236	48
2022-10-25	100.41	101.52	100.41	101.27	93.641	500
2022-10-24	101.92	101.92	100.60	100.60	93.021	11
2022-10-21	98.105	100.40	98.105	100.36	92.800	35
2022-10-20	98.800	98.800	98.800	98.800	91.357	148
2022-10-19	98.930	98.930	98.205	98.205	90.807	167
2022-10-18	98.580	99.950	98.580	99.950	92.420	31

← NewerPage 16 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.