Stockscreener 앱 받기
119.17
0.53%
-0.64
시간 외 거래:
119.17
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $121.4 | $118.8 | $2.61 | 1,225,786.0 | -0.53% |
| 2025-05-02 | $122.0 | $118.5 | $3.58 | 1,418,390.0 | +0.23% |
| 2025-05-01 | $120.6 | $117.3 | $3.26 | 1,403,021.0 | -0.41% |
| 2025-04-30 | $120.2 | $117.8 | $2.48 | 1,530,328.0 | +0.60% |
| 2025-04-29 | $120.8 | $117.9 | $2.90 | 1,167,660.0 | +0.41% |
| 2025-04-28 | $120.8 | $116.8 | $3.97 | 1,142,319.0 | -0.65% |
| 2025-04-25 | $120.5 | $117.4 | $3.10 | 1,706,657.0 | +0.22% |
| 2025-04-24 | $119.7 | $116.4 | $3.26 | 2,503,803.0 | +2.50% |
| 2025-04-23 | $118.2 | $115.8 | $2.44 | 3,223,798.0 | +1.12% |
| 2025-04-22 | $115.4 | $112.2 | $3.12 | 2,461,693.0 | +2.84% |
| 2025-04-21 | $114.1 | $110.8 | $3.24 | 1,523,336.0 | -1.52% |
| 2025-04-17 | $114.3 | $110.4 | $3.90 | 1,581,861.0 | +2.15% |
| 2025-04-16 | $113.0 | $109.6 | $3.38 | 1,799,522.0 | +0.91% |
| 2025-04-15 | $112.5 | $109.5 | $3.03 | 1,537,918.0 | -1.55% |
| 2025-04-14 | $113.1 | $108.8 | $4.34 | 2,117,500.0 | +2.99% |
| 2025-04-11 | $110.5 | $103.2 | $7.29 | 2,670,588.0 | -0.03% |
| 2025-04-10 | $109.6 | $105.2 | $4.36 | 2,990,103.0 | +0.68% |
| 2025-04-09 | $111.0 | $101.3 | $9.74 | 6,554,266.0 | +1.29% |
| 2025-04-08 | $109.1 | $105.2 | $3.95 | 2,778,610.0 | -0.63% |
| 2025-04-07 | $110.9 | $104.5 | $6.40 | 2,632,192.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $122.0 | $117.3 | $4.73 | 5,272,983.0 | -0.71% |
| 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% |
0.01%
0.64%
자본화:
|
볼륨(24시간):