Stockscreener 앱 받기
79.91
1.56%
1.23
시간 외 거래:
79.84
-0.07
-0.09%
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $81.10 | $78.47 | $2.63 | 2,679,412.0 | +1.56% |
| 2026-05-22 | $78.91 | $74.11 | $4.80 | 1,855,815.0 | +3.05% |
| 2026-05-21 | $77.62 | $75.40 | $2.22 | 1,754,686.0 | -1.42% |
| 2026-05-20 | $77.61 | $74.64 | $2.97 | 1,364,179.0 | +0.58% |
| 2026-05-19 | $78.93 | $74.99 | $3.94 | 2,118,559.0 | +2.79% |
| 2026-05-18 | $75.31 | $72.50 | $2.81 | 1,754,897.0 | +3.08% |
| 2026-05-15 | $74.50 | $72.35 | $2.15 | 1,744,742.0 | -0.97% |
| 2026-05-14 | $74.14 | $71.84 | $2.30 | 1,983,287.0 | +2.50% |
| 2026-05-13 | $75.54 | $68.83 | $6.71 | 3,551,374.0 | -5.09% |
| 2026-05-12 | $77.81 | $75.20 | $2.61 | 2,448,444.0 | +0.64% |
| 2026-05-11 | $77.10 | $74.55 | $2.55 | 1,440,342.0 | -2.71% |
| 2026-05-08 | $77.14 | $74.88 | $2.26 | 1,252,581.0 | +0.25% |
| 2026-05-07 | $78.13 | $76.04 | $2.09 | 1,543,625.0 | +0.75% |
| 2026-05-06 | $76.79 | $74.06 | $2.73 | 1,479,949.0 | +0.03% |
| 2026-05-05 | $78.84 | $75.50 | $3.34 | 1,253,321.0 | -2.03% |
| 2026-05-04 | $79.95 | $77.50 | $2.45 | 1,173,260.0 | -0.60% |
| 2026-05-01 | $79.07 | $77.65 | $1.42 | 1,008,042.0 | +0.69% |
| 2026-04-30 | $77.99 | $75.59 | $2.40 | 1,141,042.0 | +1.73% |
| 2026-04-29 | $77.08 | $75.90 | $1.18 | 1,066,907.0 | +0.28% |
| 2026-04-28 | $77.44 | $75.50 | $1.94 | 862,123.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $81.10 | $68.83 | $12.27 | 33,085,927.0 | +2.75% |
| 2026-04 | $85.63 | $75.50 | $10.13 | 27,892,415.0 | -0.33% |
| 2026-03 | $82.24 | $75.14 | $7.10 | 47,106,496.0 | -1.01% |
| 2026-02 | $90.54 | $73.93 | $16.61 | 49,560,129.0 | -10.85% |
| 2026-01 | $109.1 | $83.41 | $25.69 | 54,291,213.0 | +4.81% |
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% |
0.86%
자본화:
|
볼륨(24시간):