Booz Allen Hamilton Holding Cor - Price History
Monthly price history for BAH (Booz Allen Hamilton Holding Cor)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $146.85 | $146.85 |
| March 2024 | $148.44 | $148.44 |
| February 2024 | $147.71 | $147.71 |
| January 2024 | $140.27 | $140.77 |
| December 2023 | $127.46 | $127.91 |
| November 2023 | $124.69 | $125.13 |
| October 2023 | $119.07 | $119.93 |
| September 2023 | $108.48 | $109.27 |
| August 2023 | $112.49 | $113.31 |
| July 2023 | $119.74 | $121.08 |
| June 2023 | $110.36 | $111.60 |
| May 2023 | $99.03 | $100.58 |
| April 2023 | $94.24 | $95.72 |
| March 2023 | $91.26 | $92.69 |
| February 2023 | $93.27 | $94.73 |
| January 2023 | $92.72 | $94.64 |
| December 2022 | $102.40 | $104.52 |
| November 2022 | $104.25 | $106.40 |
| October 2022 | $106.23 | $108.85 |
| September 2022 | $90.13 | $92.35 |
| August 2022 | $93.40 | $95.70 |
| July 2022 | $93.25 | $95.98 |
| June 2022 | $87.79 | $90.36 |
| May 2022 | $82.99 | $85.86 |
| April 2022 | $78.90 | $81.63 |
| March 2022 | $84.90 | $87.84 |
| February 2022 | $77.99 | $80.69 |
| January 2022 | $73.74 | $76.73 |
| December 2021 | $81.48 | $84.79 |
| November 2021 | $80.67 | $83.94 |
| October 2021 | $83.12 | $86.86 |
| September 2021 | $75.94 | $79.35 |
| August 2021 | $78.39 | $81.91 |
| July 2021 | $81.75 | $85.81 |
| June 2021 | $81.15 | $85.18 |
| May 2021 | $80.57 | $84.93 |
| April 2021 | $78.69 | $82.95 |
| March 2021 | $76.40 | $80.53 |
| February 2021 | $73.18 | $77.14 |
| January 2021 | $80.44 | $85.17 |
| December 2020 | $82.34 | $87.18 |
| November 2020 | $81.97 | $86.79 |
| October 2020 | $73.87 | $78.50 |
| September 2020 | $78.09 | $82.98 |
| August 2020 | $82.87 | $88.06 |
| July 2020 | $76.66 | $81.76 |
| June 2020 | $72.94 | $77.79 |
| May 2020 | $74.49 | $79.76 |
| April 2020 | $68.58 | $73.44 |
| March 2020 | $64.10 | $68.64 |
| February 2020 | $66.59 | $71.30 |
| January 2020 | $72.58 | $78.04 |
| December 2019 | $66.16 | $71.13 |
| November 2019 | $67.67 | $72.76 |
| October 2019 | $65.21 | $70.37 |
| September 2019 | $65.81 | $71.02 |
| August 2019 | $69.97 | $75.51 |
| July 2019 | $63.50 | $68.75 |
| June 2019 | $61.16 | $66.21 |
| May 2019 | $58.14 | $63.17 |
| April 2019 | $54.57 | $59.29 |
| March 2019 | $53.52 | $58.14 |
| February 2019 | $48.66 | $52.86 |
| January 2019 | $45.03 | $49.13 |
| December 2018 | $41.31 | $45.07 |
| November 2018 | $47.03 | $51.31 |
| October 2018 | $45.24 | $49.54 |
| September 2018 | $45.32 | $49.63 |
| August 2018 | $46.72 | $51.16 |
| July 2018 | $43 | $47.27 |
| June 2018 | $39.78 | $43.73 |
| May 2018 | $40.84 | $45.09 |
| April 2018 | $35.90 | $39.63 |
| March 2018 | $35.07 | $38.72 |
| February 2018 | $34.36 | $37.93 |
| January 2018 | $35.31 | $39.18 |
| December 2017 | $34.36 | $38.13 |
| November 2017 | $34.87 | $38.69 |
| October 2017 | $33.90 | $37.79 |
| September 2017 | $33.54 | $37.39 |
| August 2017 | $30.60 | $34.11 |
| July 2017 | $30.60 | $34.30 |
| June 2017 | $29.03 | $32.54 |
| May 2017 | $35.03 | $39.44 |
| April 2017 | $31.92 | $35.93 |
| March 2017 | $31.44 | $35.39 |
| February 2017 | $31.77 | $35.77 |
| January 2017 | $29.90 | $33.82 |
| December 2016 | $31.88 | $36.07 |
| November 2016 | $33.42 | $37.81 |
| October 2016 | $26.81 | $30.47 |
| September 2016 | $27.81 | $31.61 |
| August 2016 | $26.71 | $30.36 |
| July 2016 | $27.03 | $30.88 |
| June 2016 | $25.95 | $29.64 |
| May 2016 | $25.49 | $29.27 |
| April 2016 | $24.01 | $27.57 |
| March 2016 | $26.37 | $30.28 |
| February 2016 | $24.04 | $27.60 |
| January 2016 | $24.50 | $28.29 |
| December 2015 | $26.72 | $30.85 |
| November 2015 | $26.37 | $30.45 |
| October 2015 | $25.40 | $29.46 |
| September 2015 | $22.60 | $26.21 |
| August 2015 | $23.02 | $26.70 |
| July 2015 | $23.80 | $27.73 |
| June 2015 | $21.66 | $25.24 |
| May 2015 | $21.64 | $25.35 |
| April 2015 | $23.48 | $27.50 |
| March 2015 | $24.71 | $28.94 |
| February 2015 | $25.41 | $29.76 |
| January 2015 | $24.74 | $29.11 |
| December 2014 | $22.55 | $26.53 |
| November 2014 | $23.13 | $27.21 |
| October 2014 | $22.30 | $26.35 |
| September 2014 | $19.80 | $23.40 |
| August 2014 | $18.77 | $22.18 |
| July 2014 | $17.88 | $22.24 |
| June 2014 | $17.07 | $21.24 |
| May 2014 | $17.70 | $22.13 |
| April 2014 | $18.59 | $23.24 |
| March 2014 | $17.60 | $22 |
| February 2014 | $16.82 | $21.03 |
| January 2014 | $13.77 | $18.28 |
| December 2013 | $14.42 | $19.15 |
| November 2013 | $13.17 | $17.49 |
| October 2013 | $14.03 | $19.80 |
| September 2013 | $13.69 | $19.32 |
| August 2013 | $14.34 | $20.23 |
| July 2013 | $15.08 | $21.38 |
| June 2013 | $12.26 | $17.38 |
| May 2013 | $12.23 | $17.44 |
| April 2013 | $10.65 | $15.19 |
| March 2013 | $9.43 | $13.44 |
| February 2013 | $8.98 | $12.80 |
| January 2013 | $9.66 | $13.86 |
| December 2012 | $9.70 | $13.92 |
| November 2012 | $9.76 | $14.01 |
| October 2012 | $9.26 | $13.38 |
| September 2012 | $9.58 | $13.85 |
| August 2012 | $5.85 | $18.36 |
| July 2012 | $5.52 | $17.43 |
| June 2012 | $4.84 | $15.28 |
| May 2012 | $4.65 | $16.21 |
| April 2012 | $4.91 | $17.10 |
| March 2012 | $4.89 | $17.03 |
| February 2012 | $5.28 | $18.41 |
| January 2012 | $5.03 | $17.60 |
| December 2011 | $4.93 | $17.25 |
| November 2011 | $3.99 | $13.97 |
| October 2011 | $4.52 | $15.81 |
| September 2011 | $4.25 | $14.87 |
| August 2011 | $4.58 | $16.04 |
| July 2011 | $5.20 | $18.19 |
| June 2011 | $5.46 | $19.11 |
| May 2011 | $5.14 | $17.99 |
| April 2011 | $5.52 | $19.34 |
| March 2011 | $5.14 | $18.01 |
| February 2011 | $5.28 | $18.49 |
| January 2011 | $5.33 | $18.66 |
| December 2010 | $5.55 | $19.43 |
| November 2010 | $5.54 | $19.40 |
BAH
List: Contenders
Price: $145.27
Dividend Yield: 0.01%
Forward Dividend Yield: 1.40%
Payout Ratio: 65.59%
Dividend Per Share: 2.04 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 46.91
Exchange: NYQ
Sector: Industrials
Industry: Consulting Services
Volume: 1.5 million
Ebitda: 135.3 millionMarket Capitalization: 18.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 12.89%
DGR5: 13.99%
DGR10: -28.17%