Booz Allen Hamilton Holding Corporation ( BAH) - Price History
Monthly price history for BAH (Booz Allen Hamilton Holding Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $74.06 | $74.06 |
| September 2026 | $69.42 | $69.42 |
| August 2026 | $75.65 | $75.65 |
| July 2026 | $69.20 | $69.72 |
| June 2026 | $60.21 | $60.67 |
| May 2026 | $78 | $79.18 |
| April 2026 | $76.61 | $77.77 |
| March 2026 | $76.86 | $78.03 |
| February 2026 | $77.65 | $78.83 |
| January 2026 | $86.44 | $88.42 |
| December 2025 | $82.47 | $84.36 |
| November 2025 | $81.59 | $83.46 |
| October 2025 | $84.65 | $87.16 |
| September 2025 | $97.07 | $99.95 |
| August 2025 | $105.59 | $108.72 |
| July 2025 | $103.73 | $107.33 |
| June 2025 | $100.63 | $104.13 |
| May 2025 | $102.12 | $106.25 |
| April 2025 | $115.36 | $120.02 |
| March 2025 | $100.52 | $104.58 |
| February 2025 | $101.94 | $106.06 |
| January 2025 | $123.41 | $129 |
| December 2024 | $123.12 | $128.70 |
| November 2024 | $141.76 | $148.18 |
| October 2024 | $173.21 | $181.66 |
| September 2024 | $155.19 | $162.76 |
| August 2024 | $151.40 | $158.78 |
| July 2024 | $136.17 | $143.31 |
| June 2024 | $146.23 | $153.90 |
| May 2024 | $144.14 | $152.21 |
| April 2024 | $139.84 | $147.67 |
| March 2024 | $140.57 | $148.44 |
| February 2024 | $139.88 | $147.71 |
| January 2024 | $132.84 | $140.77 |
| December 2023 | $120.70 | $127.91 |
| November 2023 | $118.08 | $125.13 |
| October 2023 | $112.76 | $119.93 |
| September 2023 | $102.73 | $109.27 |
| August 2023 | $106.53 | $113.31 |
| July 2023 | $113.39 | $121.08 |
| June 2023 | $104.51 | $111.60 |
| May 2023 | $93.78 | $100.58 |
| April 2023 | $89.25 | $95.72 |
| March 2023 | $86.42 | $92.69 |
| February 2023 | $88.32 | $94.73 |
| January 2023 | $87.81 | $94.64 |
| December 2022 | $96.98 | $104.52 |
| November 2022 | $98.72 | $106.40 |
| October 2022 | $100.60 | $108.85 |
| September 2022 | $85.35 | $92.35 |
| August 2022 | $88.45 | $95.70 |
| July 2022 | $88.30 | $95.98 |
| June 2022 | $83.14 | $90.36 |
| May 2022 | $78.59 | $85.86 |
| April 2022 | $74.72 | $81.63 |
| March 2022 | $80.40 | $87.84 |
| February 2022 | $73.86 | $80.69 |
| January 2022 | $69.83 | $76.73 |
| December 2021 | $77.17 | $84.79 |
| November 2021 | $76.39 | $83.94 |
| October 2021 | $78.72 | $86.86 |
| September 2021 | $71.91 | $79.35 |
| August 2021 | $74.23 | $81.91 |
| July 2021 | $77.41 | $85.81 |
| June 2021 | $76.84 | $85.18 |
| May 2021 | $76.30 | $84.93 |
| April 2021 | $74.52 | $82.95 |
| March 2021 | $72.34 | $80.53 |
| February 2021 | $69.30 | $77.14 |
| January 2021 | $76.18 | $85.17 |
| December 2020 | $77.97 | $87.18 |
| November 2020 | $77.62 | $86.79 |
| October 2020 | $69.96 | $78.50 |
| September 2020 | $73.95 | $82.98 |
| August 2020 | $78.48 | $88.06 |
| July 2020 | $72.60 | $81.76 |
| June 2020 | $69.07 | $77.79 |
| May 2020 | $70.54 | $79.76 |
| April 2020 | $64.95 | $73.44 |
| March 2020 | $60.70 | $68.64 |
| February 2020 | $63.06 | $71.30 |
| January 2020 | $68.74 | $78.04 |
| December 2019 | $62.65 | $71.13 |
| November 2019 | $64.09 | $72.76 |
| October 2019 | $61.75 | $70.37 |
| September 2019 | $62.32 | $71.02 |
| August 2019 | $66.26 | $75.51 |
| July 2019 | $60.14 | $68.75 |
| June 2019 | $57.92 | $66.21 |
| May 2019 | $55.06 | $63.17 |
| April 2019 | $51.68 | $59.29 |
| March 2019 | $50.68 | $58.14 |
| February 2019 | $46.08 | $52.86 |
| January 2019 | $42.64 | $49.13 |
| December 2018 | $39.12 | $45.07 |
| November 2018 | $44.53 | $51.31 |
| October 2018 | $42.84 | $49.54 |
| September 2018 | $42.92 | $49.63 |
| August 2018 | $44.24 | $51.16 |
| July 2018 | $40.72 | $47.27 |
| June 2018 | $37.67 | $43.73 |
| May 2018 | $38.68 | $45.09 |
| April 2018 | $33.99 | $39.63 |
| March 2018 | $33.21 | $38.72 |
| February 2018 | $32.54 | $37.93 |
| January 2018 | $33.44 | $39.18 |
| December 2017 | $32.54 | $38.13 |
| November 2017 | $33.02 | $38.69 |
| October 2017 | $32.10 | $37.79 |
| September 2017 | $31.76 | $37.39 |
| August 2017 | $28.97 | $34.11 |
| July 2017 | $28.98 | $34.30 |
| June 2017 | $27.50 | $32.54 |
| May 2017 | $33.18 | $39.44 |
| April 2017 | $30.22 | $35.93 |
| March 2017 | $29.77 | $35.39 |
| February 2017 | $30.09 | $35.77 |
| January 2017 | $28.31 | $33.82 |
| December 2016 | $30.19 | $36.07 |
| November 2016 | $31.65 | $37.81 |
| October 2016 | $25.39 | $30.47 |
| September 2016 | $26.34 | $31.61 |
| August 2016 | $25.30 | $30.36 |
| July 2016 | $25.60 | $30.88 |
| June 2016 | $24.57 | $29.64 |
| May 2016 | $24.14 | $29.27 |
| April 2016 | $22.74 | $27.57 |
| March 2016 | $24.98 | $30.28 |
| February 2016 | $22.76 | $27.60 |
| January 2016 | $23.20 | $28.29 |
| December 2015 | $25.30 | $30.85 |
| November 2015 | $24.98 | $30.45 |
| October 2015 | $24.06 | $29.46 |
| September 2015 | $21.40 | $26.21 |
| August 2015 | $21.80 | $26.70 |
| July 2015 | $22.53 | $27.73 |
| June 2015 | $20.51 | $25.24 |
| May 2015 | $20.49 | $25.35 |
| April 2015 | $22.23 | $27.50 |
| March 2015 | $23.40 | $28.94 |
| February 2015 | $24.06 | $29.76 |
| January 2015 | $23.43 | $29.11 |
| December 2014 | $21.35 | $26.53 |
| November 2014 | $21.90 | $27.21 |
| October 2014 | $21.12 | $26.35 |
| September 2014 | $18.76 | $23.40 |
| August 2014 | $17.78 | $22.18 |
| July 2014 | $16.93 | $22.24 |
| June 2014 | $16.17 | $21.24 |
| May 2014 | $16.76 | $22.13 |
| April 2014 | $17.60 | $23.24 |
| March 2014 | $16.66 | $22 |
| February 2014 | $15.93 | $21.03 |
| January 2014 | $13.03 | $18.28 |
| December 2013 | $13.66 | $19.15 |
| November 2013 | $12.47 | $17.49 |
| October 2013 | $13.29 | $19.80 |
| September 2013 | $12.97 | $19.32 |
| August 2013 | $13.58 | $20.23 |
| July 2013 | $14.28 | $21.38 |
| June 2013 | $11.61 | $17.38 |
| May 2013 | $11.58 | $17.44 |
| April 2013 | $10.09 | $15.19 |
| March 2013 | $8.92 | $13.44 |
| February 2013 | $8.50 | $12.80 |
| January 2013 | $9.14 | $13.86 |
| December 2012 | $9.18 | $13.92 |
| November 2012 | $9.24 | $14.01 |
| October 2012 | $8.77 | $13.38 |
| September 2012 | $9.07 | $13.85 |
| August 2012 | $5.54 | $18.36 |
| July 2012 | $5.23 | $17.43 |
| June 2012 | $4.58 | $15.28 |
| May 2012 | $4.41 | $16.21 |
| April 2012 | $4.65 | $17.10 |
| March 2012 | $4.63 | $17.03 |
| February 2012 | $5 | $18.41 |
| January 2012 | $4.76 | $17.60 |
| December 2011 | $4.66 | $17.25 |
| November 2011 | $3.78 | $13.97 |
| October 2011 | $4.28 | $15.81 |
| September 2011 | $4.02 | $14.87 |
| August 2011 | $4.34 | $16.04 |
| July 2011 | $4.92 | $18.19 |
| June 2011 | $5.17 | $19.11 |
| May 2011 | $4.86 | $17.99 |
| April 2011 | $5.23 | $19.34 |
| March 2011 | $4.87 | $18.01 |
| February 2011 | $5 | $18.49 |
| January 2011 | $5.05 | $18.66 |
| December 2010 | $5.25 | $19.43 |
| November 2010 | $5.25 | $19.40 |
BAH
List: Contenders
Price: $74.06
52 week price:
Dividend Yield: 3.38%
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 43.87%
Payout Ratio Range:
Dividend Per Share: 2.36 USD
Earnings Per Share: 6.10 USD
P/E Ratio: 11.50
Exchange: NYQ
Sector: Industrials
Industry: Consulting Services
Country: United States
Volume: 1.5 million
Ebitda: 135.3 millionMarket Capitalization: 8.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 9.18%
DGR5: 12.55%
DGR10: 16.00%