Stockscreener 앱 받기
71.64
1.23%
-0.89
시간 외 거래:
72.44
0.80
+1.12%
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $73.56 | $71.18 | $2.38 | 3,637,761.0 | -1.23% |
| 2026-07-24 | $76.20 | $69.09 | $7.11 | 4,282,057.0 | +10.11% |
| 2026-07-23 | $67.92 | $64.66 | $3.27 | 3,648,146.0 | -0.39% |
| 2026-07-22 | $66.23 | $64.77 | $1.47 | 2,416,239.0 | +3.57% |
| 2026-07-21 | $64.56 | $63.36 | $1.20 | 1,479,140.0 | -1.04% |
| 2026-07-20 | $65.91 | $63.54 | $2.37 | 2,212,095.0 | -1.06% |
| 2026-07-17 | $67.88 | $64.85 | $3.03 | 2,898,086.0 | -0.08% |
| 2026-07-16 | $65.45 | $62.73 | $2.73 | 1,695,525.0 | +2.06% |
| 2026-07-15 | $65.56 | $63.23 | $2.33 | 1,690,974.0 | +0.60% |
| 2026-07-14 | $65.07 | $62.80 | $2.27 | 1,525,452.0 | -1.91% |
| 2026-07-13 | $64.91 | $63.36 | $1.55 | 1,932,607.0 | +3.25% |
| 2026-07-10 | $64.41 | $62.01 | $2.40 | 1,516,700.0 | -0.63% |
| 2026-07-09 | $63.25 | $60.66 | $2.59 | 2,482,433.0 | +0.77% |
| 2026-07-08 | $63.83 | $62.15 | $1.68 | 2,032,627.0 | -1.00% |
| 2026-07-07 | $64.15 | $62.31 | $1.84 | 2,001,441.0 | +1.60% |
| 2026-07-06 | $62.86 | $60.50 | $2.36 | 2,014,318.0 | -0.22% |
| 2026-07-02 | $63.00 | $60.98 | $2.02 | 3,365,440.0 | +4.07% |
| 2026-07-01 | $62.04 | $59.88 | $2.16 | 2,779,518.0 | -1.09% |
| 2026-06-30 | $62.23 | $59.57 | $2.66 | 2,575,351.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $76.20 | $59.88 | $16.33 | 47,248,320.0 | +18.08% |
| 2026-06 | $84.36 | $59.50 | $24.86 | 50,664,105.0 | -23.38% |
| 2026-05 | $82.02 | $68.83 | $13.19 | 37,335,467.0 | +1.81% |
| 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% |
1.31%
자본화:
|
볼륨(24시간):