Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	77.900	79.250	77.490	78.300	77.129	208
2026-04-30	76.220	77.280	75.500	77.250	76.095	547
2026-04-29	76.340	77.680	75.590	76.500	75.356	526
2026-04-28	77.930	78.500	75.520	76.201	75.062	455
2026-04-27	79.520	80.340	77.000	77.230	76.075	486
2026-04-24	81.820	81.820	76.260	78.710	77.533	334
2026-04-23	76.010	78.960	75.400	78.010	76.844	1,192
2026-04-22	80.280	82.340	76.100	78.293	77.122	476
2026-04-21	81.920	82.390	80.070	81.110	79.897	444
2026-04-20	80.550	83.290	79.890	81.230	80.015	325
2026-04-17	82.690	83.970	81.010	81.010	79.799	405
2026-04-16	82.000	84.770	81.530	82.950	81.710	1,316
2026-04-15	81.040	83.430	80.450	82.770	81.532	533
2026-04-14	82.830	83.180	80.650	80.930	79.720	871
2026-04-13	80.080	82.370	78.000	82.050	80.823	324
2026-04-10	78.120	81.000	77.540	78.720	77.543	224
2026-04-09	82.000	82.020	78.000	78.730	77.553	413
2026-04-08	86.610	86.610	82.530	82.660	81.424	1,277
2026-04-07	85.200	85.550	82.500	85.020	83.749	907
2026-04-02	80.000	83.010	79.170	82.420	81.188	219
2026-04-01	79.590	80.080	77.120	79.980	78.784	1,835
2026-03-31	78.800	81.020	78.200	78.550	77.375	1,110
2026-03-30	80.500	80.680	78.100	79.150	77.966	327
2026-03-27	80.240	80.337	78.490	78.740	77.563	3,681
2026-03-26	79.940	82.000	78.680	80.560	79.355	1,206
2026-03-25	77.930	80.520	76.620	79.810	78.617	551
2026-03-24	81.000	81.000	77.920	78.880	77.700	77
2026-03-23	82.200	82.200	78.240	80.000	78.804	614
2026-03-20	81.398	81.630	79.730	80.310	79.109	136
2026-03-19	78.250	80.830	77.370	80.830	79.621	208
2026-03-18	76.000	79.730	76.000	79.250	78.065	670
2026-03-17	76.510	78.350	75.260	77.160	76.006	788
2026-03-16	77.510	79.450	75.140	76.200	75.061	354
2026-03-13	77.940	79.100	76.580	77.410	76.252	67
2026-03-12	75.000	78.800	74.750	77.900	76.735	205
2026-03-11	77.000	78.490	75.765	76.440	75.297	171
2026-03-10	80.620	82.240	75.847	77.730	76.568	2,224
2026-03-09	81.530	82.700	79.330	80.750	79.543	395
2026-03-06	80.000	81.750	78.500	81.750	80.528	1,207
2026-03-05	80.760	80.760	77.590	79.740	78.548	197
2026-03-04	79.670	80.390	77.850	78.490	77.316	1,251
2026-03-03	78.700	78.700	76.780	78.220	77.050	248
2026-03-02	79.100	80.710	78.000	79.200	78.016	1,274
2026-02-27	80.100	80.100	77.310	79.220	78.035	312
2026-02-26	76.240	79.920	75.010	78.900	77.720	1,358
2026-02-25	75.980	77.000	74.190	75.500	74.371	425
2026-02-24	74.000	76.640	73.720	75.730	74.598	625
2026-02-23	77.160	78.000	74.250	74.250	73.139	1,348
2026-02-20	79.940	80.680	75.975	77.640	76.479	444
2026-02-19	76.770	79.760	76.770	79.590	78.400	501
2026-02-18	75.380	78.410	75.380	78.290	77.119	227
2026-02-17	78.480	80.780	76.620	77.372	76.215	371
2026-02-13	78.300	80.080	76.320	79.760	78.567	130
2026-02-12	79.000	82.700	76.910	77.950	76.784	591
2026-02-11	90.450	91.000	79.880	80.080	78.301	417
2026-02-10	90.360	91.430	88.440	89.880	87.884	774
2026-02-09	88.510	90.450	88.510	90.160	88.157	314
2026-02-06	83.800	88.740	83.800	88.330	86.368	455
2026-02-05	85.770	86.710	83.460	84.320	82.447	178
2026-02-04	82.330	85.440	81.140	85.440	83.542	946

← NewerPage 3 of 5 · 249 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.