Stockscreener 앱 받기
87.09
5.20%
4.275
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $88.06 | $83.15 | $4.91 | 2,749,661.0 | +5.10% |
| 2025-10-30 | $85.04 | $82.23 | $2.81 | 2,752,276.0 | -0.01% |
| 2025-10-29 | $85.79 | $82.49 | $3.30 | 3,371,015.0 | -3.19% |
| 2025-10-28 | $86.55 | $84.82 | $1.73 | 4,257,871.0 | -1.12% |
| 2025-10-27 | $92.39 | $86.00 | $6.39 | 4,770,620.0 | -5.33% |
| 2025-10-24 | $96.13 | $88.11 | $8.02 | 8,702,571.0 | -8.86% |
| 2025-10-23 | $101.8 | $99.05 | $2.75 | 2,661,132.0 | +1.57% |
| 2025-10-22 | $101.7 | $98.62 | $3.12 | 1,856,496.0 | -1.90% |
| 2025-10-21 | $102.2 | $100.2 | $2.00 | 1,394,562.0 | -0.30% |
| 2025-10-20 | $101.5 | $98.22 | $3.28 | 1,329,093.0 | +2.97% |
| 2025-10-17 | $98.19 | $95.00 | $3.19 | 1,658,058.0 | +0.78% |
| 2025-10-16 | $98.53 | $95.91 | $2.62 | 1,727,489.0 | +0.97% |
| 2025-10-15 | $98.34 | $95.05 | $3.29 | 1,469,674.0 | -1.48% |
| 2025-10-14 | $98.73 | $95.68 | $3.05 | 1,219,130.0 | +1.57% |
| 2025-10-13 | $97.73 | $95.50 | $2.23 | 1,631,624.0 | -0.88% |
| 2025-10-10 | $101.0 | $97.11 | $3.85 | 1,825,174.0 | -2.60% |
| 2025-10-09 | $103.5 | $99.45 | $4.05 | 1,202,608.0 | -3.11% |
| 2025-10-08 | $105.5 | $102.7 | $2.89 | 1,240,066.0 | -1.07% |
| 2025-10-07 | $104.7 | $102.3 | $2.34 | 1,650,133.0 | +0.39% |
| 2025-10-06 | $105.0 | $103.2 | $1.86 | 1,242,147.0 | -0.37% |
| 2025-10-03 | $105.8 | $103.1 | $2.64 | 1,812,208.0 | +0.88% |
| 2025-10-02 | $103.5 | $101.5 | $2.02 | 1,545,931.0 | +0.50% |
| 2025-10-01 | $102.8 | $99.18 | $3.67 | 1,994,570.0 | +2.65% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $105.8 | $82.23 | $23.52 | 54,064,109.0 | -12.92% |
| 2025-09 | $110.5 | $96.96 | $13.59 | 39,181,962.0 | -8.07% |
| 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% |
2.06%
2.44%
자본화:
|
볼륨(24시간):