Booz Allen Hamilton Holding Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	183.18	183.52	180.56	180.56	172.25	350
2024-11-11	183.76	186.48	182.02	184.56	176.06	9,534
2024-11-08	180.39	182.20	179.52	182.20	173.81	5,500
2024-11-07	180.37	181.05	177.40	177.40	169.23	341
2024-11-06	188.61	190.59	183.40	183.74	175.28	825
2024-11-05	182.48	184.46	180.13	184.18	175.70	332
2024-11-04	180.65	182.36	179.83	181.92	173.54	117
2024-11-01	181.94	183.73	181.23	181.23	172.89	252
2024-10-31	183.53	184.10	181.10	182.37	173.97	140
2024-10-30	182.13	184.61	182.13	183.34	174.90	1,270
2024-10-29	186.81	187.49	183.79	184.16	175.68	216
2024-10-28	184.08	185.58	182.41	184.41	175.92	2,471
2024-10-25	179.56	188.96	177.00	183.07	174.64	990
2024-10-24	163.06	167.05	163.06	166.71	159.03	256
2024-10-23	162.40	163.69	161.07	162.99	155.49	225
2024-10-22	161.85	162.77	161.15	161.98	154.52	179
2024-10-21	163.61	163.91	162.39	162.87	155.37	345
2024-10-18	163.12	164.32	161.54	163.50	155.97	225
2024-10-17	164.50	165.00	163.32	163.83	156.29	392
2024-10-16	163.04	164.07	162.46	163.90	156.35	192
2024-10-15	163.72	164.29	162.50	164.29	156.73	158
2024-10-14	161.36	162.71	158.43	162.64	155.15	405
2024-10-11	160.05	161.14	159.30	160.51	153.12	146
2024-10-10	162.01	162.47	158.80	159.07	151.75	298
2024-10-09	162.00	162.55	160.50	161.82	154.37	283
2024-10-08	161.29	161.45	159.88	161.05	153.63	165
2024-10-07	160.68	162.31	160.24	161.41	153.98	206
2024-10-04	162.03	162.03	160.25	160.57	153.18	235
2024-10-03	161.69	161.99	160.50	161.39	153.96	199
2024-10-02	160.96	162.45	159.13	161.76	154.31	364
2024-10-01	162.04	163.56	160.70	163.42	155.90	442
2024-09-30	162.00	162.84	161.79	162.00	154.54	51
2024-09-27	159.88	161.51	159.04	161.35	153.92	39
2024-09-26	160.75	160.75	158.62	160.07	152.70	398
2024-09-25	160.25	160.50	158.80	159.93	152.57	740
2024-09-24	159.93	160.84	158.95	159.22	151.89	202
2024-09-23	158.70	160.35	157.82	159.97	152.60	27
2024-09-20	155.41	157.44	154.63	157.28	150.04	193
2024-09-19	154.52	156.98	154.45	155.90	148.72	229
2024-09-18	156.48	157.02	154.75	156.48	149.27	1,315
2024-09-17	156.63	158.23	156.00	156.00	148.82	209
2024-09-16	157.88	159.00	157.56	158.21	150.93	88
2024-09-13	155.21	157.77	154.80	157.06	149.83	122
2024-09-12	152.22	154.13	151.63	153.79	146.71	419
2024-09-11	151.54	152.05	149.40	151.08	144.12	839
2024-09-10	152.50	153.17	151.92	152.10	145.10	90
2024-09-09	152.95	153.70	152.06	152.16	145.15	192
2024-09-06	155.73	157.49	152.11	152.11	145.11	384
2024-09-05	157.10	158.00	155.35	155.76	148.59	322
2024-09-04	156.25	157.22	154.28	156.99	149.76	237
2024-09-03	159.00	159.20	156.88	157.08	149.85	255
2024-08-30	157.23	158.39	156.82	157.86	150.59	64
2024-08-29	158.02	158.83	155.65	158.26	150.97	380
2024-08-28	155.85	156.70	154.22	154.22	147.12	6,981
2024-08-27	153.78	155.87	152.87	155.54	148.38	112
2024-08-23	154.75	155.03	153.44	154.26	147.16	202
2024-08-22	155.00	155.00	153.26	154.82	147.69	75
2024-08-21	151.53	152.73	150.55	152.62	145.59	152
2024-08-20	149.32	150.00	148.79	149.86	142.96	385
2024-08-19	147.80	149.59	147.55	148.68	141.83	521

← NewerPage 9 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.