Stockscreener 앱 받기
84.36
0.93%
-0.79
시간 외 거래:
84.29
-0.07
-0.08%
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $85.24 | $84.10 | $1.14 | 1,071,555.0 | -0.93% |
| 2025-12-30 | $85.52 | $84.26 | $1.26 | 1,572,911.0 | +0.04% |
| 2025-12-29 | $86.18 | $84.74 | $1.44 | 1,199,430.0 | -0.32% |
| 2025-12-26 | $85.53 | $84.51 | $1.02 | 1,017,646.0 | +0.28% |
| 2025-12-24 | $85.24 | $83.96 | $1.28 | 645,081.0 | +0.59% |
| 2025-12-23 | $85.74 | $83.96 | $1.78 | 2,160,662.0 | -2.13% |
| 2025-12-22 | $87.58 | $85.33 | $2.25 | 2,513,625.0 | +1.44% |
| 2025-12-19 | $86.79 | $85.14 | $1.65 | 19,371,788.0 | -0.87% |
| 2025-12-18 | $88.05 | $85.99 | $2.06 | 2,329,525.0 | -0.62% |
| 2025-12-17 | $88.72 | $84.75 | $3.97 | 2,405,471.0 | +1.35% |
| 2025-12-16 | $89.95 | $84.05 | $5.90 | 4,767,306.0 | -7.04% |
| 2025-12-15 | $93.25 | $91.61 | $1.64 | 2,551,536.0 | -0.98% |
| 2025-12-12 | $95.33 | $92.61 | $2.72 | 1,940,550.0 | -1.70% |
| 2025-12-11 | $94.62 | $93.36 | $1.26 | 2,394,956.0 | +1.46% |
| 2025-12-10 | $93.16 | $90.15 | $3.01 | 3,515,712.0 | +2.75% |
| 2025-12-09 | $91.56 | $89.97 | $1.60 | 3,123,930.0 | -0.89% |
| 2025-12-08 | $93.85 | $90.34 | $3.51 | 5,177,870.0 | +3.78% |
| 2025-12-05 | $88.58 | $86.55 | $2.03 | 2,131,468.0 | +0.41% |
| 2025-12-04 | $89.11 | $82.89 | $6.22 | 3,416,979.0 | +6.26% |
| 2025-12-03 | $82.50 | $80.81 | $1.69 | 1,745,599.0 | +1.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.33 | $80.81 | $14.52 | 67,660,803.0 | +2.02% |
| 2025-11 | $89.04 | $79.23 | $9.81 | 36,485,468.0 | -4.25% |
| 2025-10 | $105.8 | $82.23 | $23.52 | 55,698,292.0 | -12.80% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):