Booz Allen Hamilton Holding Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 85.620 | 86.480 | 84.900 | 85.777 | 83.335 | 513 |
| 2025-11-03 | 87.330 | 87.450 | 85.258 | 86.340 | 83.882 | 384 |
| 2025-10-31 | 83.090 | 87.908 | 83.090 | 87.875 | 85.373 | 574 |
| 2025-10-30 | 83.240 | 85.020 | 82.403 | 82.936 | 80.575 | 1,342 |
| 2025-10-29 | 85.300 | 85.420 | 83.054 | 83.130 | 80.764 | 642 |
| 2025-10-28 | 86.330 | 86.680 | 84.897 | 85.520 | 83.086 | 1,215 |
| 2025-10-27 | 91.390 | 91.917 | 87.360 | 87.435 | 84.946 | 1,390 |
| 2025-10-24 | 92.000 | 95.500 | 88.000 | 90.390 | 87.817 | 3,629 |
| 2025-10-23 | 98.500 | 101.80 | 98.500 | 99.726 | 96.887 | 556 |
← NewerPage 5 of 5 · 249 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.