108.97
price down icon0.22%   -0.24
 
loading

Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-21 $109.2 $108.1 $1.12 884,405.0 -0.22%
2025-08-20 $109.7 $107.8 $1.93 1,116,444.0 -0.39%
2025-08-19 $111.0 $108.4 $2.60 1,181,820.0 +0.56%
2025-08-18 $110.9 $109.0 $1.84 1,357,336.0 -0.27%
2025-08-15 $110.3 $107.2 $3.12 1,985,761.0 +1.08%
2025-08-14 $110.9 $107.1 $3.80 1,660,561.0 -3.12%
2025-08-13 $111.7 $107.0 $4.68 2,502,105.0 +2.38%
2025-08-12 $109.5 $107.7 $1.81 1,950,509.0 -0.14%
2025-08-11 $111.8 $109.1 $2.70 1,256,686.0 -1.09%
2025-08-08 $111.8 $110.0 $1.87 1,301,580.0 -0.37%
2025-08-07 $114.5 $110.2 $4.23 1,805,765.0 -0.97%
2025-08-06 $111.9 $110.5 $1.45 1,245,893.0 +0.38%
2025-08-05 $113.0 $110.0 $2.99 1,629,756.0 +0.02%
2025-08-04 $111.7 $108.8 $2.83 1,147,573.0 +1.58%
2025-08-01 $109.8 $106.5 $3.33 2,082,253.0 +2.21%
2025-07-31 $108.8 $106.5 $2.29 1,767,545.0 -0.14%
2025-07-30 $109.3 $106.3 $2.99 3,043,528.0 -0.67%
2025-07-29 $108.9 $106.1 $2.77 2,604,959.0 +1.02%
2025-07-28 $113.0 $105.8 $7.16 3,805,775.0 -5.25%
2025-07-25 $120.0 $109.6 $10.48 4,377,941.0 -1.80%
2025-07-24 $116.6 $113.6 $3.05 2,038,994.0 -0.72%
2025-07-23 $116.1 $115.0 $1.13 1,094,491.0 +3.63%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $114.5 $106.5 $8.02 23,992,852.0 +1.53%
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

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

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%
consulting_services FCN
$169.13
price up icon 0.41%
$135.39
price up icon 0.07%
$98.10
price up icon 0.34%
$56.97
price up icon 2.28%
$191.34
price up icon 0.82%
자본화:     |  볼륨(24시간):