Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	86.000	88.900	82.680	82.750	80.912	910
2026-02-02	88.420	88.490	86.540	87.450	85.508	830
2026-01-30	89.690	89.690	87.280	87.760	85.811	709
2026-01-29	90.500	91.870	89.160	89.540	87.551	477
2026-01-28	89.410	91.050	88.440	90.250	88.245	881
2026-01-27	93.630	93.850	90.600	90.638	88.625	638
2026-01-26	102.23	103.00	89.528	91.288	89.261	3,917
2026-01-23	95.510	108.93	95.010	101.83	99.568	1,711
2026-01-22	97.100	97.100	95.485	96.088	93.954	775
2026-01-21	93.240	94.830	93.240	93.990	91.902	21
2026-01-20	96.890	97.000	94.039	94.039	91.950	1,132
2026-01-16	97.940	98.530	96.140	96.340	94.200	57
2026-01-15	96.265	97.668	95.520	97.665	95.496	3,155
2026-01-14	95.870	96.880	95.430	96.440	94.298	237
2026-01-13	96.355	98.050	95.515	95.902	93.772	863
2026-01-12	97.000	98.930	95.620	97.288	95.127	6,934
2026-01-09	94.035	95.875	93.100	95.875	93.746	212
2026-01-08	91.500	96.860	91.500	93.208	91.137	529
2026-01-07	90.505	91.050	89.820	90.599	88.587	410
2026-01-06	89.340	90.020	88.150	89.701	87.709	192
2026-01-05	86.990	89.559	84.130	88.778	86.806	453
2026-01-02	84.240	85.440	83.410	85.047	83.158	1,005
2025-12-31	85.880	85.880	84.260	85.115	83.225	701
2025-12-30	84.770	85.520	84.570	85.110	83.220	177
2025-12-29	85.675	86.130	84.808	85.332	83.436	289
2025-12-24	84.660	85.140	84.070	85.140	83.249	322
2025-12-23	85.247	86.250	84.290	84.290	82.418	221
2025-12-22	86.590	87.440	85.760	86.372	84.454	265
2025-12-19	86.400	86.580	85.830	86.400	84.481	47
2025-12-18	86.800	88.540	86.360	86.820	84.892	364
2025-12-17	85.020	88.540	84.900	86.975	85.043	293
2025-12-16	91.430	91.450	84.280	84.790	82.907	1,348
2025-12-15	92.000	93.250	91.890	91.890	89.849	1,088
2025-12-12	94.950	95.320	93.110	93.810	91.726	239
2025-12-11	93.000	94.590	92.990	94.350	92.254	264
2025-12-10	90.287	92.300	89.790	92.300	90.250	482
2025-12-09	91.300	91.630	90.090	91.250	89.223	67
2025-12-08	90.600	93.310	90.600	90.820	88.803	495
2025-12-05	87.600	88.250	86.360	88.090	86.133	234
2025-12-04	84.945	89.044	84.945	88.073	86.117	1,177
2025-12-03	82.720	82.720	81.260	81.820	80.003	155
2025-12-02	81.850	82.370	81.570	82.036	80.214	60
2025-12-01	83.082	83.330	82.753	82.875	81.034	118
2025-11-28	82.860	83.491	82.780	83.491	81.637	105
2025-11-26	83.490	84.290	83.490	83.710	81.851	392
2025-11-25	81.700	83.094	80.980	82.930	81.088	635
2025-11-24	80.010	80.880	79.500	80.690	78.898	107
2025-11-21	80.000	81.070	79.230	81.070	79.269	128
2025-11-20	81.200	81.200	79.510	79.660	77.891	603
2025-11-19	81.890	81.890	80.000	80.470	78.683	40
2025-11-18	81.500	81.670	80.660	80.990	79.191	216
2025-11-17	82.610	82.929	82.000	82.847	81.007	29
2025-11-14	83.490	84.170	82.590	82.740	80.902	216
2025-11-13	84.830	85.400	84.040	85.010	83.122	89
2025-11-12	87.330	88.130	85.920	85.960	83.513	158
2025-11-11	87.550	88.090	86.720	87.010	84.533	129
2025-11-10	87.210	88.130	86.070	87.640	85.145	3,131
2025-11-07	85.250	87.360	84.910	85.605	83.168	448
2025-11-06	85.900	86.880	85.380	85.600	83.163	264
2025-11-05	85.490	87.649	85.490	86.750	84.280	473

← NewerPage 4 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.