Booz Allen Hamilton Holding Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	77.990	83.540	72.610	77.770	77.770	2,526
2026-10-22	75.890	79.000	74.910	78.900	78.900	835
2026-10-21	73.980	76.050	73.930	74.520	74.520	287
2026-10-20	74.000	75.600	73.930	74.950	74.950	166
2026-10-19	72.640	75.000	71.900	73.600	73.600	167
2026-10-16	73.050	76.440	73.050	73.820	73.820	117
2026-10-15	71.440	74.990	70.910	73.130	73.130	377
2026-10-14	72.310	73.290	70.950	71.340	71.340	154
2026-10-13	73.520	74.970	72.080	72.630	72.630	87
2026-10-12	72.000	75.560	72.000	74.140	74.140	229
2026-10-09	73.380	74.120	71.280	73.960	73.960	207
2026-10-08	70.000	72.000	69.030	70.940	70.940	209
2026-10-07	68.140	69.120	66.730	68.540	68.540	176
2026-10-06	69.970	69.970	67.830	68.520	68.520	419
2026-10-05	67.400	69.420	66.470	68.920	68.920	201
2026-10-02	70.000	71.000	67.010	67.720	67.720	122
2026-10-01	70.600	73.070	70.500	71.930	71.930	356
2026-09-30	69.930	71.000	69.710	70.160	70.160	44
2026-09-29	70.740	71.270	69.100	70.060	70.060	4,451
2026-09-28	74.000	74.000	69.790	69.970	69.970	1,155
2026-09-25	74.100	74.780	72.030	72.680	72.680	164
2026-09-24	75.650	76.750	74.620	74.750	74.750	36
2026-09-23	76.650	77.910	75.850	76.900	76.900	217

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.