Stockscreener 앱 받기
64.01
2.65%
1.7047
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $64.07 | $62.31 | $1.76 | 484,465.0 | +2.82% |
| 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% |
| 2026-06-29 | $64.53 | $61.42 | $3.11 | 2,746,462.0 | -0.31% |
| 2026-06-26 | $62.28 | $59.50 | $2.78 | 5,688,760.0 | +4.20% |
| 2026-06-25 | $62.86 | $59.63 | $3.23 | 2,385,735.0 | -4.74% |
| 2026-06-24 | $64.94 | $61.92 | $3.02 | 3,305,862.0 | -1.88% |
| 2026-06-23 | $65.00 | $63.15 | $1.85 | 2,734,668.0 | +0.87% |
| 2026-06-22 | $66.11 | $62.59 | $3.52 | 3,455,678.0 | -4.57% |
| 2026-06-18 | $70.39 | $66.35 | $4.04 | 5,810,287.0 | -6.67% |
| 2026-06-17 | $74.92 | $70.79 | $4.13 | 2,104,298.0 | -3.89% |
| 2026-06-16 | $75.79 | $73.70 | $2.09 | 1,472,233.0 | -0.76% |
| 2026-06-15 | $77.87 | $73.55 | $4.32 | 2,192,602.0 | -3.69% |
| 2026-06-12 | $77.96 | $75.69 | $2.27 | 1,287,459.0 | +0.27% |
| 2026-06-11 | $77.91 | $76.44 | $1.47 | 1,228,505.0 | -0.12% |
| 2026-06-10 | $79.56 | $77.16 | $2.41 | 1,252,869.0 | -2.09% |
| 2026-06-09 | $80.35 | $77.88 | $2.47 | 1,440,090.0 | -0.37% |
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 | $64.07 | $59.88 | $4.19 | 8,643,741.0 | +5.60% |
| 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% |
1.80%
7.93%
자본화:
|
볼륨(24시간):