Booz Allen Hamilton Stock Price History
| BAH Stock | USD 114.91 3.02 2.70% |
Below is the normalized historical share price chart for Booz Allen Hamilton extending back to November 17, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Booz Allen stands at 114.91, as last reported on the 23rd of July, with the highest price reaching 114.91 and the lowest price hitting 111.89 during the day.
If you're considering investing in Booz Stock, it is important to understand the factors that can impact its price. Booz Allen Hamilton secures Sharpe Ratio (or Efficiency) of -0.0228, which signifies that the company had a -0.0228 % return per unit of risk over the last 3 months. Booz Allen Hamilton exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Booz Allen's Downside Deviation of 3.75, risk adjusted performance of 0.0247, and Mean Deviation of 1.41 to double-check the risk estimate we provide. As of now, Booz Allen's Common Stock Shares Outstanding is decreasing as compared to previous years. The Booz Allen's current Stock Based Compensation To Revenue is estimated to increase to 0.02, while Total Stockholder Equity is projected to decrease to under 807.2 M. . As of now, Booz Allen's Price Cash Flow Ratio is increasing as compared to previous years. Booz Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of November 2010 | 200 Day MA 127.8677 | 50 Day MA 109.3496 | Beta 0.476 |
Sharpe Ratio = -0.0228
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BAH |
Estimated Market Risk
| 2.62 actual daily | 23 77% of assets are more volatile |
Expected Return
| -0.06 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Booz Allen is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Booz Allen by adding Booz Allen to a well-diversified portfolio.
Price Book 13.5241 | Enterprise Value Ebitda 10.7361 | Price Sales 1.1589 | Shares Float 122.1 M | Dividend Share 2.08 |
Booz Allen Stock Price History Chart
There are several ways to analyze Booz Stock price data. The simplest method is using a basic Booz candlestick price chart, which shows Booz Allen price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 20, 2025 | 128.98 |
| Lowest Price | June 20, 2025 | 99.97 |
Booz Allen July 23, 2025 Stock Price Synopsis
Various analyses of Booz Allen's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Booz Stock. It can be used to describe the percentage change in the price of Booz Allen from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Booz Stock.| Booz Allen Price Rate Of Daily Change | 1.03 | |
| Booz Allen Price Daily Balance Of Power | 1.00 | |
| Booz Allen Price Action Indicator | 3.02 |
Booz Allen July 23, 2025 Stock Price Analysis
Booz Stock Price History Data
The price series of Booz Allen for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 29.01 with a coefficient of variation of 8.09. The prices are distributed with arithmetic mean of 111.18. The median price for the last 90 days is 108.85. The company issued dividends on 2025-06-11.| Open | High | Low | Close | Volume | ||
07/23/2025 | 111.89 | 114.91 | 111.89 | 114.91 | ||
| 07/22/2025 | 111.24 | 112.29 | 109.16 | 111.89 | 2,638,693 | |
07/21/2025 | 109.15 | 110.72 | 108.52 | 109.32 | 1,429,058 | |
| 07/18/2025 | 109.50 | 110.28 | 108.75 | 109.33 | 1,105,793 | |
| 07/17/2025 | 104.93 | 109.65 | 104.91 | 108.85 | 2,035,200 | |
| 07/16/2025 | 105.17 | 106.29 | 103.47 | 105.00 | 2,221,237 | |
| 07/15/2025 | 107.77 | 107.86 | 104.76 | 104.77 | 1,923,564 | |
07/14/2025 | 106.32 | 108.42 | 106.32 | 107.75 | 1,491,907 | |
07/11/2025 | 107.09 | 107.85 | 106.12 | 106.94 | 1,114,924 | |
| 07/10/2025 | 107.22 | 109.22 | 106.25 | 107.68 | 1,167,373 | |
07/09/2025 | 107.82 | 107.85 | 105.83 | 107.02 | 1,470,556 | |
| 07/08/2025 | 109.79 | 109.90 | 107.47 | 107.57 | 2,215,712 | |
07/07/2025 | 109.29 | 110.72 | 108.80 | 110.43 | 1,467,799 | |
07/03/2025 | 108.65 | 110.67 | 108.31 | 108.93 | 1,584,440 | |
07/02/2025 | 106.98 | 108.94 | 106.67 | 108.27 | 1,900,459 | |
07/01/2025 | 104.11 | 107.36 | 103.68 | 107.31 | 1,957,500 | |
06/30/2025 | 102.75 | 104.57 | 101.99 | 104.13 | 2,198,384 | |
| 06/27/2025 | 103.37 | 103.63 | 101.75 | 102.86 | 2,914,893 | |
06/26/2025 | 101.93 | 103.65 | 101.19 | 103.27 | 2,031,066 | |
06/25/2025 | 100.77 | 102.79 | 99.82 | 101.34 | 1,532,200 | |
06/24/2025 | 100.54 | 101.09 | 98.96 | 100.16 | 1,571,676 | |
06/23/2025 | 99.97 | 101.77 | 99.61 | 100.69 | 1,609,100 | |
06/20/2025 | 101.94 | 101.94 | 99.48 | 99.97 | 3,315,100 | |
06/18/2025 | 102.19 | 103.53 | 101.15 | 102.00 | 1,382,600 | |
06/17/2025 | 101.78 | 103.71 | 101.04 | 102.22 | 1,667,753 | |
06/16/2025 | 102.79 | 102.89 | 100.81 | 102.17 | 1,802,823 | |
| 06/13/2025 | 102.19 | 104.71 | 101.31 | 103.30 | 2,209,400 | |
06/12/2025 | 100.28 | 102.10 | 99.93 | 102.10 | 1,776,874 | |
06/11/2025 | 100.50 | 100.76 | 99.13 | 100.65 | 1,790,800 | |
06/10/2025 | 101.93 | 102.12 | 99.79 | 100.10 | 1,779,700 | |
| 06/09/2025 | 103.22 | 103.22 | 100.72 | 101.34 | 2,080,400 | |
06/06/2025 | 101.87 | 103.99 | 101.78 | 102.69 | 1,691,800 | |
06/05/2025 | 102.70 | 102.70 | 100.50 | 101.58 | 2,075,900 | |
06/04/2025 | 104.22 | 104.85 | 101.77 | 101.95 | 2,375,200 | |
06/03/2025 | 102.77 | 104.87 | 100.75 | 104.35 | 2,251,500 | |
06/02/2025 | 105.14 | 105.47 | 101.79 | 102.75 | 2,565,000 | |
05/30/2025 | 105.34 | 105.67 | 104.47 | 105.67 | 2,370,400 | |
05/29/2025 | 105.64 | 106.36 | 103.43 | 105.14 | 2,613,000 | |
05/28/2025 | 105.50 | 108.19 | 103.43 | 104.09 | 3,386,900 | |
05/27/2025 | 108.58 | 110.01 | 105.38 | 109.21 | 3,195,900 | |
05/23/2025 | 106.22 | 112.88 | 103.48 | 107.20 | 8,972,200 | |
05/22/2025 | 127.24 | 128.66 | 125.90 | 128.42 | 1,821,000 | |
05/21/2025 | 127.83 | 128.79 | 127.13 | 127.72 | 1,575,700 | |
05/20/2025 | 128.59 | 130.19 | 128.49 | 128.98 | 1,011,800 | |
05/19/2025 | 128.33 | 130.10 | 127.23 | 128.59 | 1,641,000 | |
05/16/2025 | 125.93 | 128.39 | 125.58 | 128.11 | 2,185,000 | |
05/15/2025 | 122.94 | 127.35 | 122.54 | 126.97 | 1,438,800 | |
05/14/2025 | 123.62 | 123.96 | 121.76 | 122.78 | 1,573,900 | |
05/13/2025 | 124.22 | 124.32 | 122.25 | 123.04 | 1,240,300 | |
05/12/2025 | 124.43 | 124.97 | 121.62 | 123.99 | 1,294,900 | |
05/09/2025 | 123.79 | 124.10 | 122.58 | 123.11 | 991,100 | |
05/08/2025 | 123.65 | 124.26 | 122.50 | 122.95 | 1,050,000 | |
05/07/2025 | 122.22 | 122.94 | 120.85 | 122.52 | 1,151,100 | |
05/06/2025 | 117.70 | 123.04 | 117.70 | 122.68 | 2,009,100 | |
05/05/2025 | 119.44 | 120.76 | 118.16 | 118.52 | 1,225,800 | |
05/02/2025 | 120.77 | 121.36 | 117.80 | 119.16 | 1,418,400 | |
05/01/2025 | 118.99 | 119.90 | 116.66 | 118.88 | 1,403,000 | |
04/30/2025 | 118.35 | 119.59 | 117.13 | 119.36 | 1,530,400 | |
04/29/2025 | 118.18 | 120.13 | 117.25 | 118.65 | 1,196,200 | |
04/28/2025 | 118.39 | 120.09 | 116.14 | 118.16 | 1,142,300 | |
04/25/2025 | 119.12 | 119.85 | 116.77 | 118.94 | 1,706,700 |
About Booz Allen Stock history
Booz Allen investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Booz is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Booz Allen Hamilton will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Booz Allen stock prices may prove useful in developing a viable investing in Booz Allen
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 128.3 M | 152.8 M | |
| Net Income Applicable To Common Shares | 930 M | 976.5 M |
Booz Allen Quarterly Net Working Capital |
|
Booz Allen Stock Technical Analysis
Booz Allen technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
| All Next | Launch Module |
Booz Allen Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Booz Allen's price direction in advance. Along with the technical and fundamental analysis of Booz Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Booz to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0247 | |||
| Jensen Alpha | (0.1) | |||
| Total Risk Alpha | (0.44) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.051 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Booz Stock analysis
When running Booz Allen's price analysis, check to measure Booz Allen's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Booz Allen is operating at the current time. Most of Booz Allen's value examination focuses on studying past and present price action to predict the probability of Booz Allen's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Booz Allen's price. Additionally, you may evaluate how the addition of Booz Allen to your portfolios can decrease your overall portfolio volatility.
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |