Stockscreener 앱 받기
108.27
0.89%
0.96
시간 외 거래:
107.50
-0.77
-0.71%
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $108.9 | $106.7 | $2.27 | 1,900,459.0 | +0.89% |
| 2025-07-01 | $107.4 | $103.7 | $3.68 | 1,957,451.0 | +3.05% |
| 2025-06-30 | $104.6 | $102.0 | $2.58 | 2,672,396.0 | +1.23% |
| 2025-06-27 | $103.6 | $101.8 | $1.88 | 3,779,788.0 | -0.40% |
| 2025-06-26 | $103.7 | $101.2 | $2.46 | 2,031,066.0 | +1.90% |
| 2025-06-25 | $102.8 | $99.82 | $2.97 | 1,532,216.0 | +1.18% |
| 2025-06-24 | $101.1 | $98.95 | $2.18 | 1,882,944.0 | -0.53% |
| 2025-06-23 | $101.9 | $99.61 | $2.28 | 1,608,953.0 | +0.72% |
| 2025-06-20 | $101.9 | $99.48 | $2.46 | 3,152,731.0 | -1.99% |
| 2025-06-18 | $103.5 | $101.2 | $2.38 | 1,382,445.0 | -0.22% |
| 2025-06-17 | $103.7 | $101.0 | $2.70 | 1,667,660.0 | +0.05% |
| 2025-06-16 | $103.1 | $100.8 | $2.27 | 2,050,798.0 | -1.09% |
| 2025-06-13 | $104.7 | $101.3 | $3.40 | 2,209,338.0 | +1.18% |
| 2025-06-12 | $102.1 | $99.93 | $2.17 | 1,776,952.0 | +1.44% |
| 2025-06-11 | $100.8 | $99.13 | $1.63 | 1,790,467.0 | +0.00% |
| 2025-06-10 | $102.7 | $100.3 | $2.33 | 1,705,016.0 | -1.23% |
| 2025-06-09 | $103.8 | $101.3 | $2.52 | 2,080,258.0 | -1.31% |
| 2025-06-06 | $104.6 | $102.3 | $2.22 | 1,691,618.0 | +1.09% |
| 2025-06-05 | $103.3 | $101.0 | $2.21 | 2,074,984.0 | -0.36% |
| 2025-06-04 | $105.4 | $102.3 | $3.11 | 2,374,164.0 | -2.30% |
| 2025-06-03 | $105.5 | $101.3 | $4.15 | 2,251,195.0 | +1.56% |
Booz Allen Hamilton Holding Corp 주식 (BAH) 연도별 가격 이력
이 심층 분석에서는 Booz Allen Hamilton Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Booz Allen Hamilton Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $108.9 | $103.7 | $5.26 | 5,758,369.0 | +3.98% |
| 2025-06 | $106.0 | $98.95 | $7.10 | 42,279,899.0 | -2.00% |
| 2025-05 | $130.9 | $104.0 | $26.91 | 43,294,345.0 | -11.47% |
| 2025-04 | $120.8 | $101.3 | $19.53 | 58,666,809.0 | +14.76% |
| 2025-03 | $119.3 | $101.0 | $18.29 | 53,793,346.0 | -1.40% |
| 2025-02 | $134.3 | $104.0 | $30.22 | 47,691,752.0 | -17.78% |
| 2025-01 | $146.9 | $121.0 | $25.93 | 39,485,648.0 | +0.23% |
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.0 | $127.3 | $22.71 | 30,587,907.0 | -13.38% |
| 2024-11 | $190.6 | $137.0 | $53.59 | 43,317,613.0 | -18.43% |
| 2024-10 | $189.1 | $158.2 | $30.88 | 21,604,499.0 | +11.61% |
| 2024-09 | $162.8 | $149.1 | $13.77 | 11,228,866.0 | +2.51% |
| 2024-08 | $159.0 | $138.7 | $20.27 | 14,016,641.0 | +10.79% |
| 2024-07 | $160.6 | $134.7 | $25.96 | 15,671,734.0 | -6.88% |
| 2024-06 | $158.3 | $148.6 | $9.72 | 12,565,551.0 | +1.11% |
| 2024-05 | $164.4 | $145.8 | $18.66 | 17,808,581.0 | +3.07% |
| 2024-04 | $149.5 | $138.9 | $10.57 | 11,358,905.0 | -0.52% |
| 2024-03 | $150.6 | $143.8 | $6.79 | 10,130,598.0 | +0.49% |
| 2024-02 | $149.7 | $139.4 | $10.35 | 12,467,327.0 | +4.93% |
| 2024-01 | $147.5 | $123.2 | $24.35 | 15,983,164.0 | +10.05% |
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $131.3 | $123.5 | $7.80 | 11,997,139.0 | +2.22% |
| 2023-11 | $129.9 | $120.3 | $9.62 | 14,527,897.0 | +4.34% |
| 2023-10 | $130.3 | $109.8 | $20.51 | 25,887,540.0 | +9.76% |
| 2023-09 | $115.5 | $106.9 | $8.58 | 13,375,497.0 | -3.57% |
| 2023-08 | $125.2 | $111.6 | $13.63 | 18,137,225.0 | -6.42% |
| 2023-07 | $121.6 | $110.2 | $11.39 | 15,483,023.0 | +8.49% |
| 2023-06 | $112.0 | $99.79 | $12.20 | 19,050,611.0 | +10.96% |
| 2023-05 | $101.4 | $89.80 | $11.62 | 21,211,233.0 | +5.08% |
| 2023-04 | $99.52 | $92.84 | $6.67 | 16,562,174.0 | +3.27% |
| 2023-03 | $96.97 | $87.99 | $8.98 | 23,311,016.0 | -2.15% |
| 2023-02 | $97.99 | $93.79 | $4.20 | 18,035,900.0 | +0.10% |
| 2023-01 | $105.3 | $91.50 | $13.83 | 30,679,206.0 | -9.45% |
0.25%
0.81%
자본화:
|
볼륨(24시간):