Booz Allen Hamilton Holding Corp. historical data

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

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
2025-10-22	102.00	102.00	100.19	101.37	98.484	218
2025-10-21	101.79	102.04	100.30	100.35	97.493	55
2025-10-20	100.00	101.21	96.260	101.21	98.329	901
2025-10-17	96.580	96.800	94.980	96.690	93.938	1,561
2025-10-16	96.770	98.400	96.000	97.824	95.040	36
2025-10-15	97.945	97.945	95.232	95.770	93.044	154
2025-10-14	96.240	96.812	96.000	96.812	94.056	21
2025-10-13	97.760	97.760	95.872	96.715	93.962	350
2025-10-10	100.27	101.00	98.215	98.215	95.419	100
2025-10-09	103.16	103.55	100.84	100.84	97.969	159
2025-10-08	104.16	105.03	103.56	103.56	100.61	42
2025-10-07	103.49	104.22	102.60	104.14	101.17	112
2025-10-06	104.55	104.89	103.11	104.89	101.91	893
2025-10-03	103.97	105.66	103.28	105.27	102.27	3,870
2025-10-02	102.80	103.35	101.31	102.63	99.708	63
2025-10-01	99.000	102.79	99.000	101.39	98.504	589
2025-09-30	98.890	100.07	98.660	99.991	97.144	137
2025-09-29	99.440	99.440	98.140	99.287	96.460	113
2025-09-26	97.945	99.000	97.870	98.260	95.463	249
2025-09-25	98.528	99.440	96.975	97.080	94.316	379
2025-09-24	98.820	100.16	98.820	100.16	97.311	384
2025-09-23	99.920	100.79	98.575	98.620	95.813	254
2025-09-22	101.84	102.06	98.795	99.492	96.660	136
2025-09-19	101.25	101.85	100.28	100.94	98.067	103
2025-09-18	101.30	102.65	100.46	102.28	99.368	25
2025-09-17	102.08	103.15	101.92	102.14	99.232	78
2025-09-16	102.25	102.76	101.40	101.93	99.028	15
2025-09-15	104.73	104.73	101.56	101.56	98.666	263
2025-09-12	104.37	105.11	103.50	105.02	102.03	75
2025-09-11	103.05	104.10	102.31	104.00	101.04	69
2025-09-10	102.64	103.54	101.60	101.97	99.062	164
2025-09-09	101.36	102.11	101.15	101.92	99.019	219
2025-09-08	101.37	102.30	100.52	101.25	98.369	1,392
2025-09-05	102.20	104.88	101.80	101.80	98.902	427
2025-09-04	104.40	105.65	102.49	102.82	99.890	146
2025-09-03	110.00	110.00	107.71	107.92	104.85	32
2025-09-02	109.50	109.50	107.50	109.01	105.91	1,824
2025-08-29	108.44	108.90	108.17	108.39	105.30	45
2025-08-28	110.65	110.65	108.19	108.59	105.50	153
2025-08-27	110.66	110.66	110.45	110.48	107.33	12
2025-08-26	110.08	110.08	109.25	109.61	106.49	11
2025-08-22	109.87	111.86	109.87	111.30	108.13	59
2025-08-21	109.21	109.21	108.35	108.35	105.27	15,941
2025-08-20	108.85	109.06	107.97	107.97	104.90	53
2025-08-19	109.11	110.94	109.11	110.64	107.49	50
2025-08-18	110.83	110.87	109.68	110.24	107.10	148
2025-08-15	108.47	110.02	107.50	109.10	105.99	68
2025-08-14	109.49	110.57	108.00	108.00	104.93	441
2025-08-13	109.55	110.36	107.26	110.36	107.22	508
2025-08-12	108.99	109.77	107.97	108.12	104.50	125
2025-08-11	110.38	111.68	110.09	110.09	106.41	32

← NewerPage 5 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.