Stockscreener 앱 받기
149.23
0.50%
-0.6465
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $150.1 | $146.3 | $3.77 | 1,175,017.0 | -0.45% |
| 2024-11-21 | $151.0 | $142.9 | $8.10 | 3,779,488.0 | +3.95% |
| 2024-11-20 | $144.4 | $137.0 | $7.44 | 2,801,521.0 | +4.55% |
| 2024-11-19 | $142.9 | $137.5 | $5.39 | 3,922,024.0 | -1.86% |
| 2024-11-18 | $148.8 | $139.0 | $9.79 | 4,019,860.0 | -5.92% |
| 2024-11-15 | $154.4 | $148.7 | $5.73 | 3,898,068.0 | -3.35% |
| 2024-11-14 | $170.1 | $154.0 | $16.01 | 4,468,280.0 | -10.13% |
| 2024-11-13 | $182.4 | $171.6 | $10.71 | 2,238,252.0 | -5.21% |
| 2024-11-12 | $184.3 | $180.2 | $4.13 | 1,123,211.0 | -1.06% |
| 2024-11-11 | $186.6 | $182.9 | $3.65 | 932,178.0 | -0.05% |
| 2024-11-08 | $183.9 | $177.0 | $6.89 | 1,514,442.0 | +4.38% |
| 2024-11-07 | $181.3 | $175.5 | $5.83 | 2,323,623.0 | -2.31% |
| 2024-11-06 | $190.6 | $179.9 | $10.68 | 2,424,301.0 | -2.87% |
| 2024-11-05 | $185.3 | $180.7 | $4.61 | 902,937.0 | +1.46% |
| 2024-11-04 | $182.7 | $180.1 | $2.52 | 767,752.0 | +0.74% |
| 2024-11-01 | $183.7 | $180.8 | $2.90 | 800,826.0 | -0.21% |
| 2024-10-31 | $184.5 | $181.1 | $3.42 | 959,337.0 | -0.99% |
| 2024-10-30 | $184.6 | $182.5 | $2.07 | 881,611.0 | -0.38% |
| 2024-10-29 | $187.5 | $183.9 | $3.59 | 1,193,450.0 | -0.98% |
| 2024-10-28 | $186.1 | $182.0 | $4.05 | 1,411,635.0 | +2.24% |
| 2024-10-25 | $189.1 | $176.6 | $12.54 | 2,378,218.0 | +9.23% |
| 2024-10-24 | $167.1 | $163.0 | $4.10 | 1,292,890.0 | +2.02% |
| 2024-10-23 | $163.7 | $161.1 | $2.67 | 590,828.0 | +0.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $190.6 | $137.0 | $53.59 | 37,091,780.0 | -17.87% |
| 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
| 월 | 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% |
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $109.4 | $102.6 | $6.78 | 15,172,384.0 | -1.77% |
| 2022-11 | $112.5 | $102.4 | $10.11 | 26,038,748.0 | -2.25% |
| 2022-10 | $110.1 | $92.81 | $17.26 | 21,146,408.0 | +17.87% |
| 2022-09 | $98.35 | $91.30 | $7.05 | 16,629,826.0 | -3.50% |
| 2022-08 | $99.31 | $94.04 | $5.27 | 16,384,700.0 | -0.29% |
| 2022-07 | $96.98 | $89.33 | $7.65 | 20,375,369.0 | +6.22% |
| 2022-06 | $90.67 | $79.85 | $10.82 | 21,583,954.0 | +5.24% |
| 2022-05 | $87.85 | $76.60 | $11.25 | 24,099,396.0 | +5.18% |
| 2022-04 | $91.46 | $81.28 | $10.18 | 17,322,238.0 | -7.07% |
| 2022-03 | $90.06 | $80.83 | $9.24 | 27,479,509.0 | +8.86% |
| 2022-02 | $80.88 | $69.68 | $11.20 | 25,198,395.0 | +5.16% |
| 2022-01 | $91.00 | $73.32 | $17.68 | 20,990,111.0 | -9.51% |
1.20%
자본화:
|
볼륨(24시간):