Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	124.90	124.90	123.56	123.56	118.79	1,012
2025-05-12	123.30	124.50	122.49	124.50	119.70	82
2025-05-09	124.27	124.27	124.00	124.17	119.38	68
2025-05-08	124.28	124.49	123.81	124.20	119.41	174
2025-05-07	122.97	123.37	121.87	122.73	117.99	682
2025-05-06	118.47	123.43	117.95	122.67	117.93	564
2025-05-02	120.91	121.05	119.44	119.44	114.83	243
2025-05-01	118.22	120.53	118.22	120.23	115.59	19
2025-04-30	119.28	119.61	117.96	119.61	114.99	41
2025-04-29	120.58	120.58	118.09	118.09	113.54	163
2025-04-28	118.63	120.46	118.63	119.08	114.48	518
2025-04-25	119.50	120.21	117.61	119.87	115.24	130
2025-04-24	115.60	119.33	115.60	119.33	114.73	2,209
2025-04-23	117.13	117.30	116.00	117.26	112.73	229
2025-04-22	112.47	114.63	112.47	114.44	110.02	32
2025-04-17	111.33	113.82	111.33	113.82	109.43	120
2025-04-16	111.08	112.75	111.08	112.17	107.84	521
2025-04-15	111.72	111.72	109.79	110.67	106.39	336
2025-04-14	110.15	111.77	110.15	111.77	107.45	84
2025-04-11	106.69	107.11	102.91	107.11	102.97	4,342
2025-04-10	107.78	107.78	105.93	106.42	102.31	81
2025-04-09	105.05	109.72	103.19	107.71	103.55	385
2025-04-08	109.92	111.01	107.63	108.82	104.62	18,584
2025-04-07	105.24	110.72	104.66	105.78	101.70	612
2025-04-04	109.43	111.89	107.51	107.51	103.36	1,080
2025-04-03	111.40	114.00	110.00	111.33	107.03	1,415
2025-04-02	103.81	115.71	103.81	114.08	109.67	3,412
2025-04-01	104.49	106.19	103.74	106.19	102.09	4,224
2025-03-31	104.00	105.35	102.92	105.35	101.28	2,152
2025-03-28	105.35	105.71	104.27	105.17	101.11	27
2025-03-27	106.75	106.97	105.21	105.77	101.68	727
2025-03-26	106.32	107.25	105.13	106.68	102.56	531
2025-03-25	106.00	106.99	103.70	106.71	102.59	833
2025-03-24	104.00	105.25	101.87	103.58	99.582	693
2025-03-21	103.09	103.82	101.15	103.82	99.810	405
2025-03-20	107.50	109.69	103.56	104.48	100.45	1,262
2025-03-19	116.96	118.13	112.16	112.97	108.61	414
2025-03-18	116.01	116.01	113.64	115.60	111.14	6,754
2025-03-17	112.99	115.86	112.89	115.60	111.14	284
2025-03-14	112.00	112.57	111.21	112.49	108.15	337
2025-03-13	110.94	112.53	109.84	111.69	107.38	1,655
2025-03-12	110.45	111.99	107.78	111.99	107.67	1,572
2025-03-11	110.67	111.69	108.81	110.77	106.49	1,007
2025-03-10	118.62	119.34	112.57	112.69	108.34	2,120
2025-03-07	107.76	116.94	106.99	116.94	112.43	806
2025-03-06	108.97	109.59	106.15	106.44	102.33	1,222
2025-03-05	106.28	108.83	106.00	107.93	103.76	4,433
2025-03-04	103.52	108.13	102.85	106.30	102.20	1,421
2025-03-03	102.12	106.45	102.12	103.48	99.488	1,585
2025-02-28	109.00	109.00	104.74	104.98	100.92	516
2025-02-27	114.00	114.15	111.22	111.22	106.93	1,131
2025-02-26	114.65	116.48	114.29	114.84	110.41	237
2025-02-25	112.01	114.94	111.49	114.94	110.50	17,222
2025-02-24	115.09	115.09	111.96	112.73	108.37	59,287
2025-02-21	112.57	112.57	106.90	110.96	106.67	1,312
2025-02-20	116.61	116.61	110.94	112.38	108.04	2,524
2025-02-19	118.26	120.28	118.26	119.50	114.88	1,056
2025-02-18	119.16	119.54	116.61	119.03	114.43	873
2025-02-14	118.22	118.68	116.29	117.27	112.74	1,124
2025-02-13	121.05	121.26	119.17	121.13	115.93	240

← NewerPage 7 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.