Booz Allen Hamilton Holding Corporation - Price History

Monthly price history for BAH (Booz Allen Hamilton Holding Corporation)

DateAdjusted priceReal price
December 2022 106.96 USD 106.96 USD
November 2022 106.32 USD 106.32 USD
October 2022 108.85 USD 108.85 USD
September 2022 92.35 USD 92.35 USD
August 2022 95.70 USD 95.70 USD
July 2022 95.54 USD 95.98 USD
June 2022 89.95 USD 90.36 USD
May 2022 85.03 USD 85.86 USD
April 2022 80.84 USD 81.63 USD
March 2022 86.99 USD 87.84 USD
February 2022 79.91 USD 80.69 USD
January 2022 75.56 USD 76.73 USD
December 2021 83.49 USD 84.79 USD
November 2021 82.65 USD 83.94 USD
October 2021 85.17 USD 86.86 USD
September 2021 77.81 USD 79.35 USD
August 2021 80.32 USD 81.91 USD
July 2021 83.76 USD 85.81 USD
June 2021 83.15 USD 85.18 USD
May 2021 82.55 USD 84.93 USD
April 2021 80.63 USD 82.95 USD
March 2021 78.28 USD 80.53 USD
February 2021 74.98 USD 77.14 USD
January 2021 82.42 USD 85.17 USD
December 2020 84.37 USD 87.18 USD
November 2020 83.99 USD 86.79 USD
October 2020 75.69 USD 78.50 USD
September 2020 80.01 USD 82.98 USD
August 2020 84.91 USD 88.06 USD
July 2020 78.55 USD 81.76 USD
June 2020 74.74 USD 77.79 USD
May 2020 76.32 USD 79.76 USD
April 2020 70.28 USD 73.44 USD
March 2020 65.68 USD 68.64 USD
February 2020 68.23 USD 71.30 USD
January 2020 74.37 USD 78.04 USD
December 2019 67.79 USD 71.13 USD
November 2019 69.34 USD 72.76 USD
October 2019 66.81 USD 70.37 USD
September 2019 67.43 USD 71.02 USD
August 2019 71.69 USD 75.51 USD
July 2019 65.07 USD 68.75 USD
June 2019 62.67 USD 66.21 USD
May 2019 59.58 USD 63.17 USD
April 2019 55.92 USD 59.29 USD
March 2019 54.83 USD 58.14 USD
February 2019 49.85 USD 52.86 USD
January 2019 46.14 USD 49.13 USD
December 2018 42.33 USD 45.07 USD
November 2018 48.19 USD 51.31 USD
October 2018 46.35 USD 49.54 USD
September 2018 46.44 USD 49.63 USD
August 2018 47.87 USD 51.16 USD
July 2018 44.06 USD 47.27 USD
June 2018 40.76 USD 43.73 USD
May 2018 41.85 USD 45.09 USD
April 2018 36.78 USD 39.63 USD
March 2018 35.94 USD 38.72 USD
February 2018 35.20 USD 37.93 USD
January 2018 36.18 USD 39.18 USD
December 2017 35.21 USD 38.13 USD
November 2017 35.73 USD 38.69 USD
October 2017 34.73 USD 37.79 USD
September 2017 34.36 USD 37.39 USD
August 2017 31.35 USD 34.11 USD
July 2017 31.36 USD 34.30 USD
June 2017 29.75 USD 32.54 USD
May 2017 35.90 USD 39.44 USD
April 2017 32.70 USD 35.93 USD
March 2017 32.21 USD 35.39 USD
February 2017 32.56 USD 35.77 USD
January 2017 30.63 USD 33.82 USD
December 2016 32.67 USD 36.07 USD
November 2016 34.25 USD 37.81 USD
October 2016 27.47 USD 30.47 USD
September 2016 28.50 USD 31.61 USD
August 2016 27.37 USD 30.36 USD
July 2016 27.70 USD 30.88 USD
June 2016 26.59 USD 29.64 USD
May 2016 26.12 USD 29.27 USD
April 2016 24.60 USD 27.57 USD
March 2016 27.02 USD 30.28 USD
February 2016 24.63 USD 27.60 USD
January 2016 25.11 USD 28.29 USD
December 2015 27.38 USD 30.85 USD
November 2015 27.02 USD 30.45 USD
October 2015 26.03 USD 29.46 USD
September 2015 23.16 USD 26.21 USD
August 2015 23.59 USD 26.70 USD
July 2015 24.38 USD 27.73 USD
June 2015 22.19 USD 25.24 USD
May 2015 22.17 USD 25.35 USD
April 2015 24.06 USD 27.50 USD
March 2015 25.32 USD 28.94 USD
February 2015 26.03 USD 29.76 USD
January 2015 25.35 USD 29.11 USD
December 2014 23.10 USD 26.53 USD
November 2014 23.70 USD 27.21 USD
October 2014 22.85 USD 26.35 USD
September 2014 20.29 USD 23.40 USD
August 2014 19.23 USD 22.18 USD
July 2014 18.32 USD 22.24 USD
June 2014 17.49 USD 21.24 USD
May 2014 18.14 USD 22.13 USD
April 2014 19.04 USD 23.24 USD
March 2014 18.03 USD 22.00 USD
February 2014 17.23 USD 21.03 USD
January 2014 14.10 USD 18.28 USD
December 2013 14.77 USD 19.15 USD
November 2013 13.49 USD 17.49 USD
October 2013 14.38 USD 19.80 USD
September 2013 14.03 USD 19.32 USD
August 2013 14.69 USD 20.23 USD
July 2013 15.45 USD 21.38 USD
June 2013 12.56 USD 17.38 USD
May 2013 12.53 USD 17.44 USD
April 2013 10.91 USD 15.19 USD
March 2013 9.66 USD 13.44 USD
February 2013 9.20 USD 12.80 USD
January 2013 9.89 USD 13.86 USD
December 2012 9.93 USD 13.92 USD
November 2012 10.00 USD 14.01 USD
October 2012 9.49 USD 13.38 USD
September 2012 9.82 USD 13.85 USD
August 2012 8.41 USD 18.36 USD
July 2012 7.94 USD 17.43 USD
June 2012 6.96 USD 15.28 USD
May 2012 6.69 USD 16.21 USD
April 2012 7.06 USD 17.10 USD
March 2012 7.03 USD 17.03 USD
February 2012 7.60 USD 18.41 USD
January 2012 7.23 USD 17.60 USD
December 2011 7.09 USD 17.25 USD
November 2011 5.74 USD 13.97 USD
October 2011 6.49 USD 15.81 USD
September 2011 6.11 USD 14.87 USD
August 2011 6.59 USD 16.04 USD
July 2011 7.47 USD 18.19 USD
June 2011 7.85 USD 19.11 USD
May 2011 7.39 USD 17.99 USD
April 2011 7.94 USD 19.34 USD
March 2011 7.40 USD 18.01 USD
February 2011 7.59 USD 18.49 USD
January 2011 7.66 USD 18.66 USD
December 2010 7.98 USD 19.43 USD
November 2010 7.97 USD 19.40 USD

BAH

List: Contenders

Price: 106.96USD

52 week range price:
69.68
112.55

Dividend Yield: 1.56%

5-year range yield:
1.27%
2.30%

Forward Dividend Yield: 1.61%

Payout Ratio: 35.25%

Payout Ratio Range:
21.08%
44.66%

Dividend Per Share: 1.72 USD

Earnings Per Share: 4.93 USD

P/E Ratio: 27.13

Exchange: NYQ

Sector: Industrials

Industry: Consulting Services

Volume: 858415

Ebitda: 135.3 million

Market Capitalization: 14.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 24.95%

DGR5: 19.99%

Links: