Stockscreener 앱 받기
72.80
1.46%
-1.08
시간 외 거래:
72.80
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $74.06 | $72.41 | $1.66 | 1,224,014.0 | -1.46% |
| 2026-09-03 | $75.90 | $72.65 | $3.25 | 1,706,187.0 | +0.97% |
| 2026-09-02 | $74.75 | $72.71 | $2.04 | 1,613,089.0 | -2.93% |
| 2026-09-01 | $76.43 | $74.85 | $1.58 | 1,290,491.0 | -0.36% |
| 2026-08-31 | $76.67 | $74.82 | $1.85 | 1,644,465.0 | +0.54% |
| 2026-08-28 | $75.97 | $74.60 | $1.37 | 1,028,858.0 | +0.48% |
| 2026-08-27 | $75.33 | $73.54 | $1.79 | 1,738,926.0 | +0.86% |
| 2026-08-26 | $75.41 | $73.83 | $1.58 | 884,842.0 | +0.56% |
| 2026-08-25 | $75.92 | $73.78 | $2.14 | 1,387,138.0 | -1.85% |
| 2026-08-24 | $76.83 | $74.90 | $1.93 | 1,904,666.0 | -2.38% |
| 2026-08-21 | $77.86 | $76.20 | $1.66 | 915,450.0 | +0.90% |
| 2026-08-20 | $79.63 | $75.72 | $3.91 | 1,381,423.0 | -3.15% |
| 2026-08-19 | $80.40 | $75.56 | $4.84 | 2,528,255.0 | +4.07% |
| 2026-08-18 | $77.05 | $75.36 | $1.69 | 1,201,300.0 | +1.05% |
| 2026-08-17 | $77.36 | $74.84 | $2.52 | 1,542,160.0 | -3.21% |
| 2026-08-14 | $79.38 | $76.84 | $2.54 | 1,035,989.0 | -1.20% |
| 2026-08-13 | $79.45 | $77.06 | $2.39 | 1,581,231.0 | +0.00% |
| 2026-08-12 | $78.75 | $76.51 | $2.24 | 3,090,071.0 | -0.22% |
| 2026-08-11 | $80.34 | $77.65 | $2.69 | 2,161,131.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $76.43 | $72.41 | $4.03 | 7,057,795.0 | -3.77% |
| 2026-08 | $80.40 | $70.30 | $10.10 | 33,653,081.0 | +8.51% |
| 2026-07 | $76.20 | $59.88 | $16.33 | 54,044,013.0 | +14.92% |
| 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% |
1.08%
0.63%
자본화:
|
볼륨(24시간):