Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	70.000	70.200	65.960	67.980	67.468	537
2026-07-29	73.190	73.630	70.330	70.370	69.840	180
2026-07-28	71.610	74.440	70.510	73.020	72.470	190
2026-07-27	72.580	73.570	70.460	73.040	72.490	1,195
2026-07-24	67.330	76.160	64.550	73.020	72.470	3,824
2026-07-23	66.960	67.920	64.600	64.930	64.441	3,408
2026-07-22	64.200	66.460	64.200	65.590	65.096	302
2026-07-21	65.000	65.000	63.000	64.330	63.845	209
2026-07-20	64.838	66.090	63.670	65.610	65.116	81
2026-07-17	65.780	67.730	64.650	65.260	64.768	490
2026-07-16	65.200	65.500	62.700	64.870	64.381	79
2026-07-15	63.700	65.540	62.990	64.340	63.855	278
2026-07-14	64.970	65.050	62.860	64.410	63.925	198
2026-07-13	62.220	64.480	62.220	64.050	63.567	1,590
2026-07-10	64.010	65.000	62.090	62.720	62.247	437
2026-07-09	63.000	63.630	60.660	62.060	61.592	2,038
2026-07-08	65.430	66.630	61.750	62.510	62.039	1,371
2026-07-07	62.830	64.140	62.010	63.460	62.982	390
2026-07-06	63.000	63.690	60.450	61.810	61.344	1,542
2026-07-02	59.500	62.980	59.450	61.990	61.523	1,084
2026-07-01	61.840	62.000	59.890	60.140	59.687	245
2026-06-30	63.920	63.920	59.670	60.630	60.173	1,621
2026-06-29	62.280	66.000	62.280	62.410	61.940	808
2026-06-26	59.980	61.440	58.500	60.780	60.322	297
2026-06-25	62.500	63.000	60.130	60.190	59.737	1,445
2026-06-24	63.900	65.060	62.920	63.280	62.803	242
2026-06-23	63.610	66.380	63.140	63.860	63.379	302
2026-06-22	67.760	68.580	62.580	62.650	62.178	2,564
2026-06-18	73.240	73.240	67.200	67.290	66.783	1,264
2026-06-17	75.990	75.990	72.210	72.430	71.884	152
2026-06-16	74.990	76.530	73.710	74.230	73.671	585
2026-06-15	78.270	79.780	73.946	73.960	73.403	514
2026-06-12	77.010	79.560	75.170	77.120	76.539	2,664
2026-06-11	77.350	78.780	76.000	77.370	76.787	141
2026-06-10	79.000	79.790	77.350	79.150	78.554	214
2026-06-09	78.300	80.760	77.820	78.440	77.849	220
2026-06-08	80.960	80.960	77.700	78.930	77.750	147
2026-06-05	78.500	81.500	78.500	79.200	78.016	133
2026-06-04	79.040	82.180	79.040	80.050	78.853	117
2026-06-03	80.350	81.000	77.710	78.840	77.661	247
2026-06-02	86.000	86.000	79.035	80.890	79.680	543
2026-06-01	79.500	84.440	77.750	82.557	81.323	559
2026-05-29	80.840	81.990	77.610	80.440	79.237	290
2026-05-28	79.800	82.020	79.800	81.260	80.045	347
2026-05-27	79.910	81.800	78.050	80.242	79.042	411
2026-05-26	79.310	83.720	78.380	80.120	78.922	1,186
2026-05-22	77.980	84.480	74.440	78.060	76.893	1,350
2026-05-21	78.480	78.840	75.280	76.480	75.336	420
2026-05-20	77.500	77.940	74.550	76.790	75.642	342
2026-05-19	74.510	78.470	74.510	76.631	75.485	362
2026-05-18	73.000	75.330	71.280	74.990	73.869	517
2026-05-15	73.460	75.480	72.270	72.570	71.485	664
2026-05-14	72.000	74.180	70.910	72.740	71.652	110
2026-05-13	76.560	77.170	68.920	71.330	70.263	1,368
2026-05-12	75.120	77.751	74.550	76.530	75.386	989
2026-05-11	77.670	79.240	74.500	74.670	73.553	378
2026-05-08	79.250	79.250	74.850	76.960	75.809	633
2026-05-07	77.590	78.780	76.080	76.370	75.228	891
2026-05-06	77.060	77.520	74.080	76.200	75.061	497
2026-05-05	79.000	79.000	75.590	75.670	74.538	897

← NewerPage 2 of 19 · 1,118 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.