Stockscreener 앱 받기
102.45
0.73%
-0.75
시간 외 거래:
103.00
0.55
+0.54%
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $105.1 | $101.6 | $3.51 | 2,386,645.0 | -0.73% |
| 2025-09-04 | $105.7 | $102.2 | $3.49 | 2,163,215.0 | -3.33% |
| 2025-09-03 | $110.5 | $106.2 | $4.31 | 1,417,486.0 | -3.03% |
| 2025-09-02 | $110.2 | $107.9 | $2.22 | 1,061,076.0 | +1.25% |
| 2025-08-29 | $109.3 | $108.2 | $1.09 | 796,014.0 | +0.46% |
| 2025-08-28 | $110.4 | $107.8 | $2.57 | 1,153,404.0 | -2.30% |
| 2025-08-27 | $111.2 | $109.8 | $1.38 | 1,045,497.0 | +0.45% |
| 2025-08-26 | $110.3 | $108.8 | $1.54 | 2,476,991.0 | +0.68% |
| 2025-08-25 | $111.0 | $108.6 | $2.38 | 739,344.0 | -0.37% |
| 2025-08-22 | $112.2 | $108.8 | $3.47 | 945,821.0 | +0.88% |
| 2025-08-21 | $109.2 | $108.1 | $1.12 | 884,405.0 | -0.22% |
| 2025-08-20 | $109.7 | $107.8 | $1.93 | 1,116,444.0 | -0.39% |
| 2025-08-19 | $111.0 | $108.4 | $2.60 | 1,181,820.0 | +0.56% |
| 2025-08-18 | $110.9 | $109.0 | $1.84 | 1,357,336.0 | -0.27% |
| 2025-08-15 | $110.3 | $107.2 | $3.12 | 1,985,761.0 | +1.08% |
| 2025-08-14 | $110.9 | $107.1 | $3.80 | 1,660,561.0 | -3.12% |
| 2025-08-13 | $111.7 | $107.0 | $4.68 | 2,502,105.0 | +2.38% |
| 2025-08-12 | $109.5 | $107.7 | $1.81 | 1,950,509.0 | -0.14% |
| 2025-08-11 | $111.8 | $109.1 | $2.70 | 1,256,686.0 | -1.09% |
| 2025-08-08 | $111.8 | $110.0 | $1.87 | 1,301,580.0 | -0.37% |
| 2025-08-07 | $114.5 | $110.2 | $4.23 | 1,805,765.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $110.5 | $101.6 | $8.99 | 9,415,067.0 | -5.77% |
| 2025-08 | $114.5 | $106.5 | $8.02 | 30,265,518.0 | +1.30% |
| 2025-07 | $120.0 | $103.5 | $16.58 | 44,813,920.0 | +3.07% |
| 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% |
0.16%
2.67%
자본화:
|
볼륨(24시간):