Booz Allen Hamilton Holding Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 83.000 | 83.710 | 83.000 | 83.000 | 75.576 | 85 |
| 2022-01-24 | 85.910 | 85.910 | 84.320 | 84.320 | 76.778 | 2 |
| 2022-01-14 | 86.200 | 86.625 | 85.660 | 86.625 | 78.877 | 2 |
| 2022-01-11 | 85.950 | 86.850 | 85.950 | 86.850 | 79.082 | 8 |
| 2022-01-10 | 87.350 | 87.350 | 87.350 | 87.350 | 79.537 | 1 |
| 2022-01-05 | 90.470 | 90.470 | 89.840 | 89.840 | 81.805 | 5 |
| 2022-01-04 | 89.000 | 89.680 | 89.000 | 89.510 | 81.504 | 114 |
| 2021-12-30 | 85.350 | 85.390 | 85.350 | 85.390 | 77.753 | 157 |
| 2021-12-29 | 84.895 | 84.895 | 84.810 | 84.810 | 77.225 | 15 |
| 2021-12-16 | 83.010 | 83.010 | 83.010 | 83.010 | 75.586 | 1 |
| 2021-12-14 | 84.990 | 84.990 | 84.400 | 84.430 | 76.879 | 1 |
| 2021-12-13 | 82.770 | 84.040 | 82.770 | 83.470 | 76.004 | 4 |
| 2021-12-08 | 86.260 | 86.260 | 85.000 | 85.670 | 78.008 | 1 |
| 2021-12-03 | 87.170 | 87.170 | 86.210 | 86.500 | 78.763 | 14 |
| 2021-12-01 | 85.740 | 86.341 | 85.740 | 86.290 | 78.572 | 33 |
| 2021-11-29 | 85.300 | 85.570 | 85.300 | 85.570 | 77.917 | 1 |
| 2021-11-26 | 86.840 | 86.840 | 85.256 | 85.275 | 77.648 | 291 |
| 2021-11-24 | 88.340 | 88.449 | 86.925 | 86.925 | 79.150 | 475 |
| 2021-11-23 | 88.300 | 88.300 | 88.040 | 88.040 | 80.166 | 1 |
| 2021-11-22 | 86.770 | 88.010 | 86.770 | 88.010 | 80.138 | 30 |
| 2021-11-19 | 87.070 | 87.712 | 87.070 | 87.712 | 79.867 | 12 |
| 2021-11-17 | 88.610 | 88.610 | 88.330 | 88.550 | 80.630 | 5,502 |
| 2021-11-16 | 89.160 | 89.160 | 89.050 | 89.050 | 81.085 | 1 |
| 2021-11-12 | 90.110 | 90.110 | 90.110 | 90.110 | 82.051 | 1 |
| 2021-11-11 | 88.645 | 88.645 | 88.645 | 88.645 | 80.378 | 11 |
| 2021-11-10 | 87.759 | 88.330 | 87.759 | 88.330 | 80.093 | 2 |
| 2021-11-08 | 87.010 | 87.285 | 87.010 | 87.270 | 79.132 | 115 |
| 2021-11-04 | 87.000 | 87.320 | 87.000 | 87.270 | 79.132 | 1 |
| 2021-11-02 | 87.510 | 88.000 | 87.510 | 87.930 | 79.730 | 1 |
| 2021-11-01 | 86.690 | 87.660 | 86.690 | 87.660 | 79.485 | 1,538 |
| 2021-10-29 | 82.000 | 85.870 | 81.470 | 85.650 | 77.663 | 22 |
| 2021-10-28 | 80.180 | 80.180 | 79.410 | 79.910 | 72.458 | 9 |
| 2021-10-27 | 82.640 | 82.940 | 80.210 | 80.300 | 72.812 | 199 |
| 2021-10-26 | 83.698 | 83.698 | 82.710 | 82.710 | 74.997 | 162 |
| 2021-10-25 | 82.645 | 83.390 | 82.645 | 83.390 | 75.613 | 38 |
← NewerPage 19 of 19 · 1,115 trading days
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.