Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	110.80	111.60	110.13	110.89	107.19	129
2025-08-07	112.81	113.39	112.16	112.55	108.79	6
2025-08-06	111.50	111.54	111.05	111.40	107.68	133
2025-08-05	112.50	112.88	110.68	112.88	109.11	46
2025-08-04	109.70	111.05	108.93	111.05	107.34	133
2025-08-01	107.29	108.77	106.68	108.77	105.13	265
2025-07-31	107.48	108.64	106.96	107.79	104.19	337
2025-07-30	107.55	108.13	107.55	107.62	104.02	172
2025-07-29	108.19	108.19	106.96	107.16	103.58	101
2025-07-28	112.36	112.96	106.53	107.17	103.59	266
2025-07-25	118.30	121.20	109.18	112.61	108.84	1,620
2025-07-24	111.58	116.82	111.58	114.20	110.38	427
2025-07-23	112.06	115.25	111.90	115.05	111.21	622
2025-07-22	110.79	112.12	110.79	111.62	107.89	835
2025-07-21	109.00	110.55	108.19	110.24	106.55	864
2025-07-18	110.00	110.14	108.13	109.49	105.83	490
2025-07-17	106.99	109.47	104.33	109.47	105.81	63
2025-07-16	104.92	105.20	103.59	104.98	101.47	99
2025-07-15	106.99	106.99	105.14	105.26	101.74	64
2025-07-14	107.47	108.07	106.09	108.04	104.43	70
2025-07-11	107.30	107.49	106.68	107.10	103.52	28
2025-07-10	107.22	108.55	106.45	108.55	104.92	26
2025-07-09	107.54	107.62	106.08	106.37	102.82	93
2025-07-08	109.90	110.43	107.91	108.53	104.91	159
2025-07-07	110.00	110.83	109.00	109.68	106.02	116
2025-07-03	108.31	110.29	108.02	108.78	105.15	341
2025-07-02	106.90	107.54	106.40	107.47	103.88	473
2025-07-01	104.00	106.69	103.52	106.63	103.07	3,817
2025-06-30	103.40	104.50	102.94	104.16	100.68	142
2025-06-27	105.00	105.00	102.52	102.52	99.092	393
2025-06-26	101.81	102.99	101.44	102.44	99.018	176
2025-06-25	101.05	102.75	100.70	101.92	98.515	197
2025-06-24	100.54	100.91	99.120	99.310	95.992	728
2025-06-23	101.66	102.00	99.610	100.50	97.138	538
2025-06-20	101.10	102.05	99.790	99.790	96.456	893
2025-06-18	103.08	103.08	101.21	102.23	98.815	403
2025-06-17	101.71	102.30	101.61	102.30	98.882	41
2025-06-16	102.89	103.05	101.12	102.16	98.743	121
2025-06-13	102.65	104.34	101.66	103.48	100.02	1,490
2025-06-12	100.83	100.83	100.11	100.33	96.973	36
2025-06-11	100.54	100.65	99.275	100.21	96.862	1,054
2025-06-10	102.73	102.73	101.00	101.00	97.626	274
2025-06-09	103.01	103.79	101.48	102.55	98.592	575
2025-06-06	102.00	104.45	102.00	103.28	99.294	116
2025-06-05	102.95	102.95	101.10	101.86	97.929	71
2025-06-04	105.69	105.69	104.04	104.19	100.17	98
2025-06-03	103.33	105.17	101.48	105.08	101.02	666
2025-06-02	105.99	106.00	102.52	102.72	98.760	1,091
2025-05-30	105.84	105.99	105.38	105.38	101.31	178
2025-05-29	107.50	107.62	104.32	106.89	102.76	726
2025-05-28	107.00	108.64	104.77	104.77	100.73	783
2025-05-27	108.25	110.42	106.25	109.81	105.57	486
2025-05-23	133.33	136.01	104.63	108.30	104.12	3,200
2025-05-22	127.94	128.71	126.73	128.71	123.74	92
2025-05-21	129.82	129.82	127.98	128.26	123.31	219
2025-05-20	129.68	130.71	129.67	130.21	125.18	91
2025-05-19	128.57	130.49	128.46	129.96	124.94	230
2025-05-16	126.62	128.93	124.98	128.93	123.96	91
2025-05-15	123.95	127.15	123.40	126.93	122.03	87
2025-05-14	124.19	124.35	122.84	122.84	118.10	328

← NewerPage 6 of 19 · 1,115 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.