Stockscreener 앱 받기
131.19
1.97%
2.53
시간 외 거래:
131.25
0.06
+0.05%
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $132.1 | $128.2 | $3.90 | 2,291,565.0 | +1.97% |
| 2024-12-19 | $135.2 | $127.8 | $7.44 | 2,505,986.0 | -3.53% |
| 2024-12-18 | $136.8 | $133.2 | $3.67 | 1,606,100.0 | -1.79% |
| 2024-12-17 | $136.8 | $134.3 | $2.59 | 1,781,057.0 | +0.18% |
| 2024-12-16 | $136.4 | $133.5 | $2.91 | 1,263,442.0 | +0.82% |
| 2024-12-13 | $135.8 | $133.4 | $2.45 | 1,157,927.0 | -0.84% |
| 2024-12-12 | $136.2 | $130.3 | $5.93 | 1,649,053.0 | +0.45% |
| 2024-12-11 | $142.6 | $134.0 | $8.60 | 2,599,997.0 | -4.79% |
| 2024-12-10 | $143.4 | $139.7 | $3.67 | 1,623,526.0 | +0.70% |
| 2024-12-09 | $146.8 | $140.4 | $6.41 | 1,933,617.0 | -3.39% |
| 2024-12-06 | $149.3 | $144.2 | $5.02 | 1,855,384.0 | +2.13% |
| 2024-12-05 | $145.7 | $142.3 | $3.34 | 1,602,996.0 | -1.23% |
| 2024-12-04 | $146.2 | $143.7 | $2.48 | 1,892,443.0 | -1.08% |
| 2024-12-03 | $150.0 | $146.0 | $4.03 | 1,521,988.0 | -1.80% |
| 2024-12-02 | $149.9 | $146.1 | $3.84 | 1,846,065.0 | +0.36% |
| 2024-11-29 | $149.7 | $147.4 | $2.28 | 513,993.0 | +0.56% |
| 2024-11-27 | $150.1 | $146.9 | $3.21 | 966,167.0 | -0.86% |
| 2024-11-26 | $149.8 | $147.6 | $2.17 | 1,582,355.0 | +0.79% |
| 2024-11-25 | $150.5 | $145.9 | $4.66 | 2,153,252.0 | -1.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.0 | $127.8 | $22.21 | 29,422,711.0 | -11.47% |
| 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% |
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $109.4 | $102.6 | $6.78 | 15,172,384.0 | -1.77% |
| 2022-11 | $112.5 | $102.4 | $10.11 | 26,038,748.0 | -2.25% |
| 2022-10 | $110.1 | $92.81 | $17.26 | 21,146,408.0 | +17.87% |
| 2022-09 | $98.35 | $91.30 | $7.05 | 16,629,826.0 | -3.50% |
| 2022-08 | $99.31 | $94.04 | $5.27 | 16,384,700.0 | -0.29% |
| 2022-07 | $96.98 | $89.33 | $7.65 | 20,375,369.0 | +6.22% |
| 2022-06 | $90.67 | $79.85 | $10.82 | 21,583,954.0 | +5.24% |
| 2022-05 | $87.85 | $76.60 | $11.25 | 24,099,396.0 | +5.18% |
| 2022-04 | $91.46 | $81.28 | $10.18 | 17,322,238.0 | -7.07% |
| 2022-03 | $90.06 | $80.83 | $9.24 | 27,479,509.0 | +8.86% |
| 2022-02 | $80.88 | $69.68 | $11.20 | 25,198,395.0 | +5.16% |
| 2022-01 | $91.00 | $73.32 | $17.68 | 20,990,111.0 | -9.51% |
0.06%
1.48%
자본화:
|
볼륨(24시간):