Stockscreener 앱 받기
112.30
1.16%
-1.32
시간 외 거래:
112.00
-0.30
-0.27%
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $113.2 | $106.7 | $6.48 | 4,272,553.0 | -1.16% |
| 2025-02-20 | $117.3 | $110.6 | $6.76 | 3,392,134.0 | -3.55% |
| 2025-02-19 | $120.4 | $117.0 | $3.39 | 1,461,882.0 | -1.17% |
| 2025-02-18 | $119.5 | $115.7 | $3.80 | 1,767,055.0 | +1.24% |
| 2025-02-14 | $119.3 | $116.0 | $3.29 | 1,680,867.0 | -0.13% |
| 2025-02-13 | $122.3 | $116.1 | $6.28 | 3,231,003.0 | -3.28% |
| 2025-02-12 | $124.3 | $120.9 | $3.38 | 1,832,760.0 | -2.03% |
| 2025-02-11 | $128.9 | $123.5 | $5.31 | 2,167,227.0 | -2.88% |
| 2025-02-10 | $129.4 | $127.6 | $1.79 | 1,278,053.0 | +0.13% |
| 2025-02-07 | $130.3 | $126.8 | $3.43 | 1,954,493.0 | -0.94% |
| 2025-02-06 | $130.3 | $127.4 | $2.95 | 1,602,732.0 | -0.15% |
| 2025-02-05 | $134.3 | $129.1 | $5.15 | 1,292,033.0 | -1.99% |
| 2025-02-04 | $133.5 | $129.8 | $3.79 | 1,894,467.0 | +1.98% |
| 2025-02-03 | $133.8 | $127.5 | $6.35 | 2,913,791.0 | +0.32% |
| 2025-01-31 | $130.9 | $121.0 | $9.85 | 3,590,982.0 | +0.05% |
| 2025-01-30 | $129.3 | $125.9 | $3.43 | 2,539,654.0 | +1.47% |
| 2025-01-29 | $131.2 | $127.0 | $4.22 | 1,702,814.0 | -1.44% |
| 2025-01-28 | $135.8 | $127.6 | $8.14 | 2,182,769.0 | -4.78% |
| 2025-01-27 | $136.4 | $133.4 | $2.96 | 1,844,081.0 | +1.45% |
| 2025-01-24 | $137.7 | $133.0 | $4.65 | 1,759,271.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $134.3 | $106.7 | $27.58 | 35,013,603.0 | -12.95% |
| 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% |
1.04%
0.39%
자본화:
|
볼륨(24시간):