Booz Allen Hamilton Holding Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 123.31 | 124.05 | 123.05 | 123.29 | 117.99 | 257 |
| 2025-02-11 | 128.86 | 128.86 | 124.31 | 124.31 | 118.97 | 313 |
| 2025-02-10 | 128.91 | 128.91 | 127.50 | 128.32 | 122.81 | 158 |
| 2025-02-07 | 129.01 | 130.20 | 128.08 | 128.08 | 122.57 | 268 |
| 2025-02-06 | 127.67 | 129.18 | 127.67 | 128.47 | 122.95 | 139 |
| 2025-02-05 | 133.00 | 133.00 | 129.42 | 130.02 | 124.43 | 843 |
| 2025-02-04 | 130.83 | 132.77 | 130.15 | 132.10 | 126.43 | 431 |
| 2025-02-03 | 128.23 | 133.53 | 127.81 | 133.06 | 127.34 | 1,848 |
| 2025-01-31 | 127.00 | 130.50 | 121.45 | 130.02 | 124.43 | 2,585 |
| 2025-01-30 | 127.47 | 129.13 | 126.20 | 127.97 | 122.47 | 2,350 |
| 2025-01-29 | 130.20 | 130.86 | 128.01 | 128.01 | 122.51 | 2,280 |
| 2025-01-28 | 135.00 | 135.78 | 131.77 | 132.10 | 126.43 | 781 |
| 2025-01-27 | 134.00 | 136.26 | 133.75 | 134.95 | 129.16 | 690 |
| 2025-01-24 | 137.14 | 137.54 | 133.34 | 134.45 | 128.67 | 2,376 |
| 2025-01-23 | 145.12 | 147.00 | 132.91 | 136.09 | 130.24 | 1,266 |
| 2025-01-22 | 143.53 | 144.50 | 141.79 | 143.08 | 136.93 | 1,372 |
| 2025-01-21 | 137.42 | 142.58 | 137.01 | 142.25 | 136.13 | 2,880 |
| 2025-01-17 | 137.36 | 138.05 | 136.06 | 136.69 | 130.82 | 2,269 |
| 2025-01-16 | 136.36 | 137.87 | 135.10 | 135.96 | 130.12 | 527 |
| 2025-01-15 | 135.00 | 136.76 | 134.45 | 136.11 | 130.26 | 405 |
| 2025-01-14 | 135.92 | 135.92 | 133.87 | 135.15 | 129.34 | 1,136 |
| 2025-01-13 | 131.86 | 136.82 | 131.86 | 136.82 | 130.94 | 214 |
| 2025-01-10 | 129.63 | 134.51 | 129.63 | 133.74 | 127.99 | 416 |
| 2025-01-08 | 129.35 | 129.35 | 127.35 | 128.48 | 122.96 | 1,117 |
| 2025-01-07 | 131.13 | 131.38 | 128.97 | 129.50 | 123.94 | 254 |
| 2025-01-06 | 132.55 | 133.92 | 132.02 | 133.49 | 127.76 | 894 |
| 2025-01-03 | 128.06 | 131.79 | 127.69 | 131.79 | 126.13 | 2,123 |
| 2025-01-02 | 129.00 | 131.18 | 129.00 | 129.39 | 123.83 | 1,202 |
| 2024-12-31 | 129.48 | 129.62 | 127.70 | 127.70 | 122.21 | 27 |
| 2024-12-30 | 129.70 | 129.70 | 126.71 | 127.87 | 122.37 | 1,637 |
| 2024-12-27 | 129.69 | 130.73 | 129.19 | 129.19 | 123.64 | 95 |
| 2024-12-24 | 131.79 | 131.79 | 129.36 | 129.36 | 123.80 | 13 |
| 2024-12-23 | 130.23 | 131.24 | 129.84 | 130.22 | 124.63 | 102 |
| 2024-12-20 | 128.51 | 130.24 | 127.50 | 130.16 | 124.57 | 130 |
| 2024-12-19 | 134.05 | 135.46 | 128.40 | 129.05 | 123.50 | 974 |
| 2024-12-18 | 135.93 | 136.14 | 134.13 | 136.04 | 130.19 | 758 |
| 2024-12-17 | 135.82 | 135.82 | 134.24 | 134.78 | 128.99 | 1,230 |
| 2024-12-16 | 134.89 | 136.31 | 133.68 | 135.81 | 129.97 | 313 |
| 2024-12-13 | 134.55 | 136.00 | 133.55 | 133.55 | 127.81 | 1,560 |
| 2024-12-12 | 134.00 | 135.76 | 130.56 | 135.49 | 129.67 | 1,507 |
| 2024-12-11 | 142.14 | 142.67 | 135.01 | 135.74 | 129.91 | 784 |
| 2024-12-10 | 141.81 | 142.24 | 139.68 | 140.79 | 134.74 | 2,007 |
| 2024-12-09 | 147.60 | 147.60 | 141.62 | 142.02 | 135.92 | 321 |
| 2024-12-06 | 147.35 | 148.80 | 144.62 | 146.12 | 139.84 | 989 |
| 2024-12-05 | 145.20 | 146.02 | 143.00 | 143.00 | 136.85 | 561 |
| 2024-12-04 | 144.99 | 145.88 | 144.29 | 145.30 | 139.06 | 215 |
| 2024-12-03 | 149.06 | 149.67 | 146.51 | 146.60 | 140.30 | 1,263 |
| 2024-12-02 | 147.08 | 149.81 | 146.30 | 149.50 | 143.08 | 2,039 |
| 2024-11-29 | 148.47 | 149.74 | 147.61 | 148.09 | 141.73 | 398 |
| 2024-11-27 | 149.02 | 150.31 | 147.10 | 148.06 | 141.70 | 405 |
| 2024-11-26 | 148.20 | 149.28 | 147.80 | 147.87 | 141.52 | 367 |
| 2024-11-25 | 149.77 | 150.69 | 146.17 | 146.54 | 140.24 | 317 |
| 2024-11-22 | 149.00 | 149.93 | 146.74 | 148.20 | 141.83 | 3,477 |
| 2024-11-21 | 143.01 | 150.65 | 141.60 | 150.65 | 144.18 | 638 |
| 2024-11-20 | 138.50 | 139.53 | 137.47 | 139.53 | 133.54 | 183 |
| 2024-11-19 | 140.54 | 142.89 | 138.62 | 139.36 | 133.37 | 1,035 |
| 2024-11-18 | 147.90 | 148.94 | 139.32 | 142.70 | 136.57 | 1,192 |
| 2024-11-15 | 153.38 | 154.03 | 149.07 | 149.52 | 143.10 | 534 |
| 2024-11-14 | 169.93 | 170.05 | 156.91 | 158.19 | 150.91 | 906 |
| 2024-11-13 | 181.95 | 182.45 | 173.63 | 173.86 | 165.85 | 447 |
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.