Stockscreener 앱 받기
79.67
1.47%
1.3205
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $80.43 | $77.91 | $2.52 | 729,978.0 | +1.67% |
| 2026-03-04 | $79.39 | $77.91 | $1.48 | 2,026,848.0 | -1.07% |
| 2026-03-03 | $79.51 | $76.70 | $2.81 | 2,410,334.0 | +1.79% |
| 2026-03-02 | $80.61 | $77.61 | $3.00 | 1,769,646.0 | -1.29% |
| 2026-02-27 | $79.64 | $77.50 | $2.14 | 9,752,462.0 | -1.18% |
| 2026-02-26 | $79.97 | $75.55 | $4.42 | 3,116,026.0 | +6.20% |
| 2026-02-25 | $75.99 | $74.27 | $1.72 | 1,484,047.0 | -0.78% |
| 2026-02-24 | $76.69 | $73.93 | $2.76 | 1,580,477.0 | +1.94% |
| 2026-02-23 | $76.96 | $73.99 | $2.97 | 2,181,000.0 | -3.82% |
| 2026-02-20 | $79.58 | $75.80 | $3.78 | 1,968,054.0 | -3.42% |
| 2026-02-19 | $80.02 | $77.28 | $2.74 | 1,591,215.0 | +2.11% |
| 2026-02-18 | $78.85 | $76.27 | $2.58 | 1,466,120.0 | +2.45% |
| 2026-02-17 | $79.60 | $76.38 | $3.22 | 2,275,401.0 | -3.66% |
| 2026-02-13 | $80.17 | $77.82 | $2.36 | 1,927,993.0 | +1.78% |
| 2026-02-12 | $82.12 | $76.83 | $5.30 | 3,242,545.0 | -2.33% |
| 2026-02-11 | $89.99 | $79.39 | $10.60 | 3,999,031.0 | -11.30% |
| 2026-02-10 | $90.45 | $88.47 | $1.98 | 1,366,775.0 | -0.20% |
| 2026-02-09 | $90.54 | $88.87 | $1.67 | 1,718,484.0 | +1.26% |
| 2026-02-06 | $89.46 | $84.52 | $4.94 | 1,977,833.0 | +5.31% |
| 2026-02-05 | $86.69 | $83.70 | $2.99 | 1,693,296.0 | -0.61% |
| 2026-02-04 | $85.91 | $81.15 | $4.76 | 3,032,449.0 | +2.46% |
| 2026-02-03 | $87.00 | $82.50 | $4.50 | 2,793,125.0 | -5.14% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $80.61 | $76.70 | $3.91 | 6,936,806.0 | +1.05% |
| 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% |
0.85%
0.15%
자본화:
|
볼륨(24시간):