Booz Allen Hamilton Holding Corporation ( BAH) - Price History
Monthly price history for BAH (Booz Allen Hamilton Holding Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $75.52 | $75.52 |
| July 2026 | $69.72 | $69.72 |
| June 2026 | $60.67 | $60.67 |
| May 2026 | $78.59 | $79.18 |
| April 2026 | $77.19 | $77.77 |
| March 2026 | $77.45 | $78.03 |
| February 2026 | $78.24 | $78.83 |
| January 2026 | $87.10 | $88.42 |
| December 2025 | $83.10 | $84.36 |
| November 2025 | $82.21 | $83.46 |
| October 2025 | $85.29 | $87.16 |
| September 2025 | $97.81 | $99.95 |
| August 2025 | $106.39 | $108.72 |
| July 2025 | $104.51 | $107.33 |
| June 2025 | $101.40 | $104.13 |
| May 2025 | $102.90 | $106.25 |
| April 2025 | $116.23 | $120.02 |
| March 2025 | $101.28 | $104.58 |
| February 2025 | $102.71 | $106.06 |
| January 2025 | $124.34 | $129 |
| December 2024 | $124.06 | $128.70 |
| November 2024 | $142.83 | $148.18 |
| October 2024 | $174.53 | $181.66 |
| September 2024 | $156.37 | $162.76 |
| August 2024 | $152.55 | $158.78 |
| July 2024 | $137.20 | $143.31 |
| June 2024 | $147.34 | $153.90 |
| May 2024 | $145.24 | $152.21 |
| April 2024 | $140.90 | $147.67 |
| March 2024 | $141.64 | $148.44 |
| February 2024 | $140.94 | $147.71 |
| January 2024 | $133.84 | $140.77 |
| December 2023 | $121.62 | $127.91 |
| November 2023 | $118.98 | $125.13 |
| October 2023 | $113.61 | $119.93 |
| September 2023 | $103.51 | $109.27 |
| August 2023 | $107.34 | $113.31 |
| July 2023 | $114.25 | $121.08 |
| June 2023 | $105.31 | $111.60 |
| May 2023 | $94.49 | $100.58 |
| April 2023 | $89.92 | $95.72 |
| March 2023 | $87.08 | $92.69 |
| February 2023 | $88.99 | $94.73 |
| January 2023 | $88.48 | $94.64 |
| December 2022 | $97.71 | $104.52 |
| November 2022 | $99.47 | $106.40 |
| October 2022 | $101.37 | $108.85 |
| September 2022 | $86 | $92.35 |
| August 2022 | $89.12 | $95.70 |
| July 2022 | $88.98 | $95.98 |
| June 2022 | $83.76 | $90.36 |
| May 2022 | $79.18 | $85.86 |
| April 2022 | $75.28 | $81.63 |
| March 2022 | $81.01 | $87.84 |
| February 2022 | $74.42 | $80.69 |
| January 2022 | $70.36 | $76.73 |
| December 2021 | $77.75 | $84.79 |
| November 2021 | $76.97 | $83.94 |
| October 2021 | $79.32 | $86.86 |
| September 2021 | $72.46 | $79.35 |
| August 2021 | $74.80 | $81.91 |
| July 2021 | $78 | $85.81 |
| June 2021 | $77.43 | $85.18 |
| May 2021 | $76.88 | $84.93 |
| April 2021 | $75.08 | $82.95 |
| March 2021 | $72.89 | $80.53 |
| February 2021 | $69.82 | $77.14 |
| January 2021 | $76.75 | $85.17 |
| December 2020 | $78.56 | $87.18 |
| November 2020 | $78.21 | $86.79 |
| October 2020 | $70.49 | $78.50 |
| September 2020 | $74.51 | $82.98 |
| August 2020 | $79.07 | $88.06 |
| July 2020 | $73.15 | $81.76 |
| June 2020 | $69.60 | $77.79 |
| May 2020 | $71.07 | $79.76 |
| April 2020 | $65.44 | $73.44 |
| March 2020 | $61.16 | $68.64 |
| February 2020 | $63.54 | $71.30 |
| January 2020 | $69.26 | $78.04 |
| December 2019 | $63.12 | $71.13 |
| November 2019 | $64.57 | $72.76 |
| October 2019 | $62.22 | $70.37 |
| September 2019 | $62.79 | $71.02 |
| August 2019 | $66.76 | $75.51 |
| July 2019 | $60.59 | $68.75 |
| June 2019 | $58.36 | $66.21 |
| May 2019 | $55.48 | $63.17 |
| April 2019 | $52.07 | $59.29 |
| March 2019 | $51.06 | $58.14 |
| February 2019 | $46.42 | $52.86 |
| January 2019 | $42.96 | $49.13 |
| December 2018 | $39.41 | $45.07 |
| November 2018 | $44.87 | $51.31 |
| October 2018 | $43.16 | $49.54 |
| September 2018 | $43.24 | $49.63 |
| August 2018 | $44.58 | $51.16 |
| July 2018 | $41.03 | $47.27 |
| June 2018 | $37.95 | $43.73 |
| May 2018 | $38.97 | $45.09 |
| April 2018 | $34.25 | $39.63 |
| March 2018 | $33.46 | $38.72 |
| February 2018 | $32.78 | $37.93 |
| January 2018 | $33.69 | $39.18 |
| December 2017 | $32.79 | $38.13 |
| November 2017 | $33.27 | $38.69 |
| October 2017 | $32.34 | $37.79 |
| September 2017 | $32 | $37.39 |
| August 2017 | $29.19 | $34.11 |
| July 2017 | $29.20 | $34.30 |
| June 2017 | $27.70 | $32.54 |
| May 2017 | $33.43 | $39.44 |
| April 2017 | $30.45 | $35.93 |
| March 2017 | $30 | $35.39 |
| February 2017 | $30.32 | $35.77 |
| January 2017 | $28.52 | $33.82 |
| December 2016 | $30.42 | $36.07 |
| November 2016 | $31.89 | $37.81 |
| October 2016 | $25.58 | $30.47 |
| September 2016 | $26.54 | $31.61 |
| August 2016 | $25.49 | $30.36 |
| July 2016 | $25.80 | $30.88 |
| June 2016 | $24.76 | $29.64 |
| May 2016 | $24.32 | $29.27 |
| April 2016 | $22.91 | $27.57 |
| March 2016 | $25.16 | $30.28 |
| February 2016 | $22.94 | $27.60 |
| January 2016 | $23.38 | $28.29 |
| December 2015 | $25.50 | $30.85 |
| November 2015 | $25.17 | $30.45 |
| October 2015 | $24.24 | $29.46 |
| September 2015 | $21.56 | $26.21 |
| August 2015 | $21.97 | $26.70 |
| July 2015 | $22.70 | $27.73 |
| June 2015 | $20.67 | $25.24 |
| May 2015 | $20.65 | $25.35 |
| April 2015 | $22.40 | $27.50 |
| March 2015 | $23.57 | $28.94 |
| February 2015 | $24.24 | $29.76 |
| January 2015 | $23.61 | $29.11 |
| December 2014 | $21.52 | $26.53 |
| November 2014 | $22.07 | $27.21 |
| October 2014 | $21.28 | $26.35 |
| September 2014 | $18.90 | $23.40 |
| August 2014 | $17.91 | $22.18 |
| July 2014 | $17.06 | $22.24 |
| June 2014 | $16.29 | $21.24 |
| May 2014 | $16.89 | $22.13 |
| April 2014 | $17.74 | $23.24 |
| March 2014 | $16.79 | $22 |
| February 2014 | $16.05 | $21.03 |
| January 2014 | $13.13 | $18.28 |
| December 2013 | $13.76 | $19.15 |
| November 2013 | $12.57 | $17.49 |
| October 2013 | $13.39 | $19.80 |
| September 2013 | $13.06 | $19.32 |
| August 2013 | $13.68 | $20.23 |
| July 2013 | $14.39 | $21.38 |
| June 2013 | $11.69 | $17.38 |
| May 2013 | $11.67 | $17.44 |
| April 2013 | $10.16 | $15.19 |
| March 2013 | $8.99 | $13.44 |
| February 2013 | $8.56 | $12.80 |
| January 2013 | $9.21 | $13.86 |
| December 2012 | $9.25 | $13.92 |
| November 2012 | $9.31 | $14.01 |
| October 2012 | $8.83 | $13.38 |
| September 2012 | $9.14 | $13.85 |
| August 2012 | $5.58 | $18.36 |
| July 2012 | $5.27 | $17.43 |
| June 2012 | $4.62 | $15.28 |
| May 2012 | $4.44 | $16.21 |
| April 2012 | $4.68 | $17.10 |
| March 2012 | $4.66 | $17.03 |
| February 2012 | $5.04 | $18.41 |
| January 2012 | $4.80 | $17.60 |
| December 2011 | $4.70 | $17.25 |
| November 2011 | $3.81 | $13.97 |
| October 2011 | $4.31 | $15.81 |
| September 2011 | $4.05 | $14.87 |
| August 2011 | $4.37 | $16.04 |
| July 2011 | $4.96 | $18.19 |
| June 2011 | $5.21 | $19.11 |
| May 2011 | $4.90 | $17.99 |
| April 2011 | $5.27 | $19.34 |
| March 2011 | $4.91 | $18.01 |
| February 2011 | $5.04 | $18.49 |
| January 2011 | $5.08 | $18.66 |
| December 2010 | $5.29 | $19.43 |
| November 2010 | $5.29 | $19.40 |
BAH
Price: $75.52
52 week price:
Dividend Yield: 3.10%
5-year range yield:
Forward Dividend Yield: 3.14%
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: 8.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 9.18%
DGR5: 12.55%
DGR10: 16.00%