Booz Allen Hamilton Stock Price History
| BAH Stock | USD 142.14 2.63 1.89% |
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 142.14, as last reported on the 19th of April, with the highest price reaching 142.44 and the lowest price hitting 139.84 during the day.
If you're considering investing in Booz Stock, it is important to understand the factors that can impact its price. We consider Booz Allen very steady. Booz Allen Hamilton secures Sharpe Ratio (or Efficiency) of 0.0846, which signifies that the company had a 0.0846% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Booz Allen Hamilton, which you can use to evaluate the volatility of the firm. Please confirm Booz Allen's Downside Deviation of 1.02, mean deviation of 0.9053, and Risk Adjusted Performance of 0.0613 to double-check if the risk estimate we provide is consistent with the expected return of 0.17%.
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 764.5 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 127.9786 | 50 Day MA 146.0072 | Beta 0.529 |
Booz |
Sharpe Ratio = 0.0846
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BAH | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.95 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.17 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Booz Allen is performing at about 6% of its full potential. 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 it to a well-diversified portfolio.
Price Book 17.2108 | Enterprise Value Ebitda 24.1882 | Price Sales 1.8109 | Shares Float 127.5 M | Dividend Share 1.88 |
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 | March 5, 2024 | 149.19 |
| Lowest Price | January 25, 2024 | 128.43 |
Booz Allen April 19, 2024 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 | 1.02 | |
| Booz Allen Price Daily Balance Of Power | 1.01 | |
| Booz Allen Price Action Indicator | 2.31 | |
| Booz Allen Accumulation Distribution | 12,126 |
Booz Allen April 19, 2024 Stock Price Analysis
Booz Stock Price History Data
The price series of Booz Allen for the period between Sat, Jan 20, 2024 and Fri, Apr 19, 2024 has a statistical range of 23.1 with a coefficient of variation of 4.4. The prices are distributed with arithmetic mean of 143.39. The median price for the last 90 days is 145.37. The company issued dividends on 2024-02-09.| Open | High | Low | Close | Volume | ||
| 04/19/2024 | 140.01 | 142.44 | 139.84 | 142.14 | 664,301 | |
| 04/18/2024 | 140.69 | 141.80 | 138.92 | 139.51 | 436,829 | |
| 04/17/2024 | 142.30 | 142.30 | 139.95 | 140.26 | 535,800 | |
| 04/16/2024 | 143.24 | 143.61 | 141.89 | 142.16 | 485,264 | |
| 04/15/2024 | 144.77 | 146.06 | 142.20 | 142.26 | 618,437 | |
| 04/12/2024 | 143.52 | 145.11 | 143.29 | 144.09 | 553,100 | |
| 04/11/2024 | 143.83 | 144.97 | 142.06 | 144.20 | 574,200 | |
| 04/10/2024 | 142.16 | 143.94 | 141.94 | 142.71 | 458,059 | |
| 04/09/2024 | 147.15 | 147.72 | 143.37 | 143.50 | 490,500 | |
| 04/08/2024 | 146.66 | 147.80 | 145.81 | 147.32 | 589,000 | |
| 04/05/2024 | 146.61 | 148.19 | 145.80 | 146.83 | 642,072 | |
| 04/04/2024 | 148.49 | 149.30 | 146.20 | 146.35 | 557,144 | |
| 04/03/2024 | 146.61 | 148.35 | 146.59 | 147.74 | 438,500 | |
| 04/02/2024 | 148.78 | 149.49 | 146.81 | 146.85 | 392,317 | |
| 04/01/2024 | 148.30 | 149.10 | 147.43 | 149.06 | 549,994 | |
| 03/28/2024 | 148.32 | 149.81 | 148.32 | 148.44 | 368,049 | |
| 03/27/2024 | 147.94 | 148.52 | 147.07 | 148.22 | 365,872 | |
| 03/26/2024 | 146.21 | 147.77 | 146.21 | 147.18 | 597,550 | |
| 03/25/2024 | 147.84 | 148.31 | 145.73 | 146.13 | 430,406 | |
| 03/22/2024 | 148.32 | 148.32 | 146.73 | 147.61 | 423,333 | |
| 03/21/2024 | 147.25 | 148.43 | 146.22 | 148.25 | 433,843 | |
| 03/20/2024 | 146.24 | 147.16 | 145.68 | 146.83 | 359,041 | |
| 03/19/2024 | 144.79 | 146.29 | 144.21 | 146.17 | 576,794 | |
| 03/18/2024 | 144.79 | 145.82 | 144.22 | 144.49 | 385,370 | |
| 03/15/2024 | 144.21 | 145.85 | 144.21 | 144.79 | 559,147 | |
| 03/14/2024 | 146.51 | 146.71 | 144.22 | 145.17 | 500,505 | |
| 03/13/2024 | 145.64 | 146.35 | 144.82 | 146.10 | 403,100 | |
| 03/12/2024 | 144.87 | 146.21 | 143.80 | 145.64 | 507,300 | |
| 03/11/2024 | 146.55 | 146.65 | 144.18 | 144.58 | 550,852 | |
| 03/08/2024 | 148.55 | 149.37 | 146.56 | 147.14 | 380,167 | |
| 03/07/2024 | 149.43 | 149.92 | 147.04 | 148.39 | 639,721 | |
| 03/06/2024 | 149.27 | 150.27 | 148.75 | 148.90 | 681,375 | |
| 03/05/2024 | 149.01 | 149.31 | 147.95 | 149.19 | 497,261 | |
| 03/04/2024 | 148.59 | 150.59 | 148.29 | 149.05 | 491,363 | |
| 03/01/2024 | 147.33 | 148.29 | 146.91 | 148.18 | 649,783 | |
| 02/29/2024 | 147.32 | 148.81 | 147.27 | 147.71 | 689,146 | |
| 02/28/2024 | 146.35 | 147.83 | 146.01 | 147.31 | 512,698 | |
| 02/27/2024 | 146.69 | 147.28 | 145.12 | 146.53 | 536,329 | |
| 02/26/2024 | 149.55 | 149.72 | 147.55 | 147.73 | 446,970 | |
| 02/23/2024 | 148.00 | 149.34 | 147.49 | 148.91 | 532,425 | |
| 02/22/2024 | 145.95 | 147.94 | 145.72 | 147.54 | 796,692 | |
| 02/21/2024 | 144.45 | 145.82 | 143.05 | 144.89 | 533,445 | |
| 02/20/2024 | 145.20 | 146.76 | 144.56 | 145.10 | 614,737 | |
| 02/16/2024 | 145.56 | 147.05 | 144.39 | 145.59 | 589,727 | |
| 02/15/2024 | 145.34 | 146.45 | 144.83 | 145.37 | 621,713 | |
| 02/14/2024 | 145.92 | 146.56 | 143.92 | 145.13 | 855,128 | |
| 02/13/2024 | 145.34 | 146.91 | 144.15 | 144.40 | 540,397 | |
| 02/12/2024 | 146.45 | 148.07 | 145.66 | 145.89 | 705,057 | |
| 02/09/2024 | 144.90 | 146.78 | 143.69 | 146.69 | 737,886 | |
| 02/08/2024 | 143.61 | 145.49 | 142.86 | 144.11 | 424,575 | |
| 02/07/2024 | 144.43 | 145.65 | 143.15 | 143.15 | 531,747 | |
| 02/06/2024 | 141.87 | 144.22 | 141.32 | 143.54 | 652,138 | |
| 02/05/2024 | 142.75 | 142.75 | 140.60 | 141.37 | 528,929 | |
| 02/02/2024 | 142.41 | 143.33 | 141.24 | 141.95 | 766,392 | |
| 02/01/2024 | 140.99 | 142.18 | 139.37 | 141.67 | 1,086,571 | |
| 01/31/2024 | 145.15 | 145.15 | 140.27 | 140.27 | 1,306,303 | |
| 01/30/2024 | 145.10 | 145.10 | 142.47 | 144.17 | 1,042,735 | |
| 01/29/2024 | 146.60 | 147.19 | 142.48 | 143.89 | 1,297,474 | |
| 01/26/2024 | 139.91 | 147.52 | 139.88 | 145.86 | 2,370,294 | |
| 01/25/2024 | 129.16 | 130.00 | 128.07 | 128.43 | 1,030,976 | |
| 01/24/2024 | 129.41 | 130.25 | 128.69 | 128.69 | 536,075 |
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 | 152.6 M | 150.4 M | |
| Net Income Applicable To Common Shares | 312.6 M | 324.8 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 Portfolio Optimization Now
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for risk |
| 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 | 0.0613 | |||
| Jensen Alpha | 0.1078 | |||
| Total Risk Alpha | (0.02) | |||
| Sortino Ratio | 0.098 | |||
| Treynor Ratio | 0.1825 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Booz Allen Hamilton. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in nation. Note that the Booz Allen Hamilton information on this page should be used as a complementary analysis to other Booz Allen's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.
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.
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| 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 |
Is Booz Allen's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Booz Allen. If investors know Booz will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Booz Allen listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 3.814 | Dividend Share 1.88 | Earnings Share 3.11 | Revenue Per Share 78.848 | Quarterly Revenue Growth 0.129 |
The market value of Booz Allen Hamilton is measured differently than its book value, which is the value of Booz that is recorded on the company's balance sheet. Investors also form their own opinion of Booz Allen's value that differs from its market value or its book value, called intrinsic value, which is Booz Allen's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Booz Allen's market value can be influenced by many factors that don't directly affect Booz Allen's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Booz Allen's value and its price as these two are different measures arrived at by different means. Investors typically determine if Booz Allen is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Booz Allen's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.