Booz Allen Hamilton Holding Corporation ( BAH) - Price History
Monthly price history for BAH (Booz Allen Hamilton Holding Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $78.50 | $78.50 |
| May 2026 | $79.18 | $79.18 |
| April 2026 | $77.77 | $77.77 |
| March 2026 | $78.03 | $78.03 |
| February 2026 | $78.83 | $78.83 |
| January 2026 | $87.75 | $88.42 |
| December 2025 | $83.72 | $84.36 |
| November 2025 | $82.83 | $83.46 |
| October 2025 | $85.94 | $87.16 |
| September 2025 | $98.54 | $99.95 |
| August 2025 | $107.19 | $108.72 |
| July 2025 | $105.30 | $107.33 |
| June 2025 | $102.16 | $104.13 |
| May 2025 | $103.67 | $106.25 |
| April 2025 | $117.11 | $120.02 |
| March 2025 | $102.04 | $104.58 |
| February 2025 | $103.49 | $106.06 |
| January 2025 | $125.28 | $129 |
| December 2024 | $124.99 | $128.70 |
| November 2024 | $143.91 | $148.18 |
| October 2024 | $175.84 | $181.66 |
| September 2024 | $157.55 | $162.76 |
| August 2024 | $153.70 | $158.78 |
| July 2024 | $138.24 | $143.31 |
| June 2024 | $148.45 | $153.90 |
| May 2024 | $146.33 | $152.21 |
| April 2024 | $141.96 | $147.67 |
| March 2024 | $142.70 | $148.44 |
| February 2024 | $142 | $147.71 |
| January 2024 | $134.85 | $140.77 |
| December 2023 | $122.53 | $127.91 |
| November 2023 | $119.87 | $125.13 |
| October 2023 | $114.46 | $119.93 |
| September 2023 | $104.29 | $109.27 |
| August 2023 | $108.15 | $113.31 |
| July 2023 | $115.11 | $121.08 |
| June 2023 | $106.10 | $111.60 |
| May 2023 | $95.20 | $100.58 |
| April 2023 | $90.60 | $95.72 |
| March 2023 | $87.73 | $92.69 |
| February 2023 | $89.66 | $94.73 |
| January 2023 | $89.14 | $94.64 |
| December 2022 | $98.45 | $104.52 |
| November 2022 | $100.22 | $106.40 |
| October 2022 | $102.13 | $108.85 |
| September 2022 | $86.65 | $92.35 |
| August 2022 | $89.79 | $95.70 |
| July 2022 | $89.64 | $95.98 |
| June 2022 | $84.40 | $90.36 |
| May 2022 | $79.78 | $85.86 |
| April 2022 | $75.85 | $81.63 |
| March 2022 | $81.62 | $87.84 |
| February 2022 | $74.98 | $80.69 |
| January 2022 | $70.89 | $76.73 |
| December 2021 | $78.34 | $84.79 |
| November 2021 | $77.55 | $83.94 |
| October 2021 | $79.91 | $86.86 |
| September 2021 | $73 | $79.35 |
| August 2021 | $75.36 | $81.91 |
| July 2021 | $78.59 | $85.81 |
| June 2021 | $78.01 | $85.18 |
| May 2021 | $77.46 | $84.93 |
| April 2021 | $75.65 | $82.95 |
| March 2021 | $73.44 | $80.53 |
| February 2021 | $70.35 | $77.14 |
| January 2021 | $77.33 | $85.17 |
| December 2020 | $79.16 | $87.18 |
| November 2020 | $78.80 | $86.79 |
| October 2020 | $71.02 | $78.50 |
| September 2020 | $75.07 | $82.98 |
| August 2020 | $79.67 | $88.06 |
| July 2020 | $73.70 | $81.76 |
| June 2020 | $70.12 | $77.79 |
| May 2020 | $71.61 | $79.76 |
| April 2020 | $65.94 | $73.44 |
| March 2020 | $61.63 | $68.64 |
| February 2020 | $64.01 | $71.30 |
| January 2020 | $69.78 | $78.04 |
| December 2019 | $63.60 | $71.13 |
| November 2019 | $65.06 | $72.76 |
| October 2019 | $62.69 | $70.37 |
| September 2019 | $63.26 | $71.02 |
| August 2019 | $67.26 | $75.51 |
| July 2019 | $61.05 | $68.75 |
| June 2019 | $58.80 | $66.21 |
| May 2019 | $55.90 | $63.17 |
| April 2019 | $52.46 | $59.29 |
| March 2019 | $51.45 | $58.14 |
| February 2019 | $46.78 | $52.86 |
| January 2019 | $43.29 | $49.13 |
| December 2018 | $39.71 | $45.07 |
| November 2018 | $45.21 | $51.31 |
| October 2018 | $43.49 | $49.54 |
| September 2018 | $43.57 | $49.63 |
| August 2018 | $44.91 | $51.16 |
| July 2018 | $41.34 | $47.27 |
| June 2018 | $38.24 | $43.73 |
| May 2018 | $39.26 | $45.09 |
| April 2018 | $34.51 | $39.63 |
| March 2018 | $33.72 | $38.72 |
| February 2018 | $33.03 | $37.93 |
| January 2018 | $33.94 | $39.18 |
| December 2017 | $33.03 | $38.13 |
| November 2017 | $33.52 | $38.69 |
| October 2017 | $32.59 | $37.79 |
| September 2017 | $32.24 | $37.39 |
| August 2017 | $29.41 | $34.11 |
| July 2017 | $29.42 | $34.30 |
| June 2017 | $27.91 | $32.54 |
| May 2017 | $33.68 | $39.44 |
| April 2017 | $30.68 | $35.93 |
| March 2017 | $30.22 | $35.39 |
| February 2017 | $30.55 | $35.77 |
| January 2017 | $28.74 | $33.82 |
| December 2016 | $30.65 | $36.07 |
| November 2016 | $32.13 | $37.81 |
| October 2016 | $25.77 | $30.47 |
| September 2016 | $26.74 | $31.61 |
| August 2016 | $25.68 | $30.36 |
| July 2016 | $25.99 | $30.88 |
| June 2016 | $24.94 | $29.64 |
| May 2016 | $24.51 | $29.27 |
| April 2016 | $23.08 | $27.57 |
| March 2016 | $25.35 | $30.28 |
| February 2016 | $23.11 | $27.60 |
| January 2016 | $23.56 | $28.29 |
| December 2015 | $25.69 | $30.85 |
| November 2015 | $25.36 | $30.45 |
| October 2015 | $24.42 | $29.46 |
| September 2015 | $21.73 | $26.21 |
| August 2015 | $22.13 | $26.70 |
| July 2015 | $22.88 | $27.73 |
| June 2015 | $20.82 | $25.24 |
| May 2015 | $20.80 | $25.35 |
| April 2015 | $22.57 | $27.50 |
| March 2015 | $23.75 | $28.94 |
| February 2015 | $24.42 | $29.76 |
| January 2015 | $23.78 | $29.11 |
| December 2014 | $21.68 | $26.53 |
| November 2014 | $22.23 | $27.21 |
| October 2014 | $21.44 | $26.35 |
| September 2014 | $19.04 | $23.40 |
| August 2014 | $18.05 | $22.18 |
| July 2014 | $17.18 | $22.24 |
| June 2014 | $16.41 | $21.24 |
| May 2014 | $17.02 | $22.13 |
| April 2014 | $17.87 | $23.24 |
| March 2014 | $16.92 | $22 |
| February 2014 | $16.17 | $21.03 |
| January 2014 | $13.23 | $18.28 |
| December 2013 | $13.86 | $19.15 |
| November 2013 | $12.66 | $17.49 |
| October 2013 | $13.49 | $19.80 |
| September 2013 | $13.16 | $19.32 |
| August 2013 | $13.78 | $20.23 |
| July 2013 | $14.49 | $21.38 |
| June 2013 | $11.78 | $17.38 |
| May 2013 | $11.76 | $17.44 |
| April 2013 | $10.24 | $15.19 |
| March 2013 | $9.06 | $13.44 |
| February 2013 | $8.63 | $12.80 |
| January 2013 | $9.28 | $13.86 |
| December 2012 | $9.32 | $13.92 |
| November 2012 | $9.38 | $14.01 |
| October 2012 | $8.90 | $13.38 |
| September 2012 | $9.21 | $13.85 |
| August 2012 | $5.62 | $18.36 |
| July 2012 | $5.31 | $17.43 |
| June 2012 | $4.65 | $15.28 |
| May 2012 | $4.47 | $16.21 |
| April 2012 | $4.72 | $17.10 |
| March 2012 | $4.70 | $17.03 |
| February 2012 | $5.08 | $18.41 |
| January 2012 | $4.83 | $17.60 |
| December 2011 | $4.74 | $17.25 |
| November 2011 | $3.84 | $13.97 |
| October 2011 | $4.34 | $15.81 |
| September 2011 | $4.08 | $14.87 |
| August 2011 | $4.40 | $16.04 |
| July 2011 | $4.99 | $18.19 |
| June 2011 | $5.25 | $19.11 |
| May 2011 | $4.94 | $17.99 |
| April 2011 | $5.31 | $19.34 |
| March 2011 | $4.94 | $18.01 |
| February 2011 | $5.08 | $18.49 |
| January 2011 | $5.12 | $18.66 |
| December 2010 | $5.33 | $19.43 |
| November 2010 | $5.33 | $19.40 |
BAH
List: Contenders
Price: $78.50
52 week price:
Dividend Yield: 2.80%
5-year range yield:
Forward Dividend Yield: 3.01%
Payout Ratio: 43.87%
Payout Ratio Range:
Dividend Per Share: 2.36 USD
Earnings Per Share: 6.90 USD
P/E Ratio: 11.74
Exchange: NYQ
Sector: Industrials
Industry: Consulting Services
Country: United States
Volume: 1.5 million
Ebitda: 135.3 millionMarket Capitalization: 9.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 9.85%
DGR5: 13.73%
DGR10: 16.21%