Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	95.360	96.190	95.360	96.190	88.944	59
2022-10-12	96.490	96.490	95.880	95.880	88.657	3,646
2022-10-11	97.090	97.090	97.090	97.090	89.776	10
2022-10-10	97.410	97.410	96.720	96.720	89.434	33
2022-10-07	96.580	96.580	96.580	96.580	89.304	3,348
2022-10-06	96.195	96.195	96.195	96.195	88.948	35
2022-10-03	95.143	95.146	95.102	95.104	87.940	899
2022-09-30	92.250	93.528	92.250	93.528	86.482	26
2022-09-23	93.900	93.900	93.276	93.276	86.249	23
2022-09-21	95.740	97.180	95.740	97.180	89.859	2,689
2022-09-16	93.108	93.600	93.108	93.600	86.549	10
2022-09-15	94.565	94.740	92.935	92.935	85.934	882
2022-09-14	94.980	95.568	94.980	95.568	88.369	35
2022-09-13	96.540	96.540	95.490	95.490	88.296	14
2022-09-12	97.840	98.010	97.670	98.010	90.627	50
2022-09-09	96.660	96.660	96.660	96.660	89.378	545
2022-09-06	95.610	96.450	95.510	95.510	88.315	53
2022-09-02	96.760	96.760	95.785	95.785	88.569	50
2022-09-01	95.470	95.610	95.470	95.610	88.407	5
2022-08-30	95.411	95.411	94.570	94.790	87.649	144
2022-08-26	97.407	97.407	97.407	97.407	90.069	40
2022-08-25	98.730	98.730	97.920	98.100	90.710	247
2022-08-24	98.515	98.515	98.070	98.070	90.682	12
2022-08-23	98.050	98.120	97.590	97.590	90.238	72
2022-08-22	98.859	98.927	98.725	98.725	91.288	144
2022-08-18	98.473	98.473	98.473	98.473	91.054	50
2022-08-16	98.465	98.465	98.465	98.465	91.047	60
2022-08-15	96.400	98.070	96.400	98.070	90.682	330
2022-08-12	95.028	95.028	95.028	95.028	87.869	50
2022-08-11	96.130	96.130	94.920	94.920	87.372	26
2022-08-10	96.140	96.620	95.500	95.500	87.906	41
2022-08-09	95.396	96.465	95.396	96.208	88.557	256
2022-08-08	95.940	95.940	95.630	95.935	88.306	367
2022-08-05	94.530	94.530	94.445	94.445	86.935	28
2022-08-04	95.425	95.425	95.425	95.425	87.837	5
2022-08-03	95.981	95.981	95.981	95.981	88.349	50
2022-08-02	95.370	96.747	94.900	96.747	89.054	78
2022-08-01	96.240	96.240	95.870	95.870	88.246	84
2022-07-29	95.330	96.310	95.130	96.160	88.513	131
2022-07-28	94.560	95.417	94.560	95.417	87.829	196
2022-07-27	95.360	95.360	94.700	94.700	87.169	1
2022-07-26	94.320	94.665	94.320	94.665	87.137	37
2022-07-25	94.775	95.005	94.415	94.415	86.907	170
2022-07-22	93.850	94.190	93.850	94.190	86.700	17
2022-07-21	93.100	93.100	92.917	92.917	85.528	45
2022-07-20	93.376	93.376	93.285	93.285	85.867	22
2022-07-19	90.400	90.400	90.400	90.400	83.211	16
2022-07-18	90.895	90.895	90.895	90.895	83.667	90
2022-07-14	90.180	90.180	90.180	90.180	83.009	212
2022-07-13	89.560	89.560	89.560	89.560	82.438	1
2022-07-12	92.390	92.390	91.880	91.900	84.592	24,804
2022-07-11	91.930	92.015	91.930	92.015	84.698	63
2022-07-07	92.540	92.540	92.190	92.190	84.859	54
2022-07-06	90.660	91.325	90.660	91.325	84.063	40
2022-07-05	91.590	91.590	89.810	90.030	82.871	7
2022-07-01	90.360	91.940	90.360	91.940	84.629	16
2022-06-30	88.240	89.170	88.229	89.170	82.079	621
2022-06-29	87.021	87.770	87.021	87.770	80.790	9
2022-06-27	89.280	89.725	89.280	89.725	82.590	314
2022-06-24	85.575	87.800	85.575	87.800	80.818	356

← NewerPage 17 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.