Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	84.910	84.910	84.910	84.910	78.158	17
2022-06-21	83.355	83.355	83.355	83.355	76.726	240
2022-06-15	82.870	82.870	82.870	82.870	76.280	2
2022-06-14	82.130	82.130	82.130	82.130	75.599	1
2022-06-13	82.990	84.150	82.990	84.150	77.062	1
2022-06-10	85.590	85.590	85.105	85.105	77.937	15
2022-06-06	87.000	87.890	87.000	87.890	80.487	7
2022-05-31	86.860	86.860	85.820	86.100	78.848	41,578
2022-05-26	86.595	86.595	86.595	86.595	79.301	3
2022-05-23	78.750	78.750	78.750	78.750	72.117	143
2022-05-18	82.330	82.330	82.330	82.330	75.396	1
2022-05-10	81.020	81.020	80.210	80.210	73.454	21
2022-05-06	85.420	85.420	85.030	85.030	77.868	4,782
2022-04-29	83.394	83.394	83.394	83.394	76.370	12
2022-04-27	85.890	85.890	85.641	85.641	78.428	2,079
2022-04-22	88.630	88.630	88.630	88.630	81.165	61
2022-04-21	90.000	91.150	90.000	91.150	83.473	45
2022-04-14	88.570	88.570	88.440	88.440	80.991	261
2022-04-13	88.405	88.405	88.405	88.405	80.959	13
2022-04-12	87.965	88.390	87.920	88.390	80.945	35
2022-04-11	85.000	89.540	85.000	89.540	81.998	145
2022-04-08	90.450	90.450	90.200	90.200	82.603	44
2022-04-07	89.540	89.850	89.540	89.850	82.282	1
2022-04-05	87.650	89.930	87.650	88.740	81.266	146
2022-04-04	88.680	88.965	88.680	88.965	81.472	182
2022-04-01	87.790	88.720	87.790	88.720	81.247	21
2022-03-31	89.010	89.010	88.830	88.830	81.348	101
2022-03-29	87.455	87.455	86.790	86.790	79.480	12
2022-03-28	88.410	89.710	88.000	89.710	82.154	1
2022-03-25	88.810	88.810	88.730	88.730	81.257	14
2022-03-22	85.000	85.520	85.000	85.520	78.317	40
2022-03-21	86.594	87.110	85.990	85.990	78.747	19
2022-03-18	86.160	86.490	86.160	86.160	78.903	930
2022-03-16	84.660	84.660	82.180	82.610	75.652	57
2022-03-15	84.142	84.142	83.325	83.800	76.742	54
2022-03-14	83.367	83.367	83.170	83.170	76.165	116
2022-03-11	84.730	84.730	84.145	84.145	77.058	12
2022-03-10	83.265	83.265	83.080	83.080	76.083	662
2022-03-08	86.940	86.940	84.275	84.275	77.177	29
2022-03-07	86.900	87.690	85.840	86.160	78.903	44
2022-03-04	82.700	84.180	82.700	84.180	77.090	95
2022-03-03	82.700	82.700	81.570	82.600	75.643	99
2022-03-02	82.520	82.520	81.425	81.425	74.567	10
2022-03-01	80.400	82.150	80.400	82.150	75.231	168
2022-02-28	76.940	80.180	76.730	80.180	73.427	3
2022-02-25	75.740	76.810	75.620	76.710	70.249	64
2022-02-22	72.960	72.960	72.960	72.960	66.815	129
2022-02-18	74.430	74.430	73.450	73.450	67.264	1
2022-02-16	73.315	73.538	72.895	73.538	67.344	260
2022-02-15	74.750	74.750	74.240	74.360	68.097	2
2022-02-14	75.310	75.310	73.860	73.860	67.639	1
2022-02-11	74.660	74.660	74.660	74.660	68.372	3
2022-02-10	75.440	75.440	75.440	75.440	69.086	1
2022-02-09	75.490	75.600	75.490	75.510	68.756	1
2022-02-07	77.170	77.170	75.645	75.645	68.879	62
2022-02-04	76.560	76.560	76.560	76.560	69.712	1
2022-02-02	76.470	77.020	76.470	77.020	70.131	19
2022-02-01	76.500	76.940	75.720	76.670	69.813	17
2022-01-31	74.140	76.530	73.490	76.530	69.685	379
2022-01-28	75.200	77.670	73.730	73.730	67.136	113

← NewerPage 18 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.