Stockscreener 앱 받기
74.26
0.32%
-0.24
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $75.90 | $73.41 | $2.49 | 1,310,919.0 | -0.32% |
| 2026-10-15 | $75.07 | $71.87 | $3.20 | 1,951,048.0 | +3.66% |
| 2026-10-14 | $73.29 | $70.86 | $2.43 | 1,192,462.0 | -0.61% |
| 2026-10-13 | $74.37 | $72.00 | $2.37 | 1,171,416.0 | -1.79% |
| 2026-10-12 | $75.16 | $73.35 | $1.81 | 1,314,091.0 | -0.42% |
| 2026-10-09 | $74.16 | $71.53 | $2.63 | 1,185,915.0 | +1.47% |
| 2026-10-08 | $73.08 | $69.10 | $3.98 | 2,187,788.0 | +6.09% |
| 2026-10-07 | $69.25 | $66.74 | $2.51 | 2,027,599.0 | +0.81% |
| 2026-10-06 | $68.82 | $67.71 | $1.11 | 1,621,775.0 | -0.69% |
| 2026-10-05 | $69.19 | $66.50 | $2.69 | 2,066,095.0 | +1.87% |
| 2026-10-02 | $70.57 | $67.02 | $3.55 | 2,771,019.0 | -4.43% |
| 2026-10-01 | $73.06 | $70.41 | $2.65 | 3,009,662.0 | +1.51% |
| 2026-09-30 | $70.96 | $69.11 | $1.85 | 1,472,429.0 | -0.42% |
| 2026-09-29 | $70.61 | $69.33 | $1.28 | 1,531,128.0 | -0.77% |
| 2026-09-28 | $72.44 | $69.31 | $3.13 | 2,061,955.0 | -3.70% |
| 2026-09-25 | $73.86 | $72.33 | $1.53 | 1,240,822.0 | -1.18% |
| 2026-09-24 | $76.64 | $73.35 | $3.29 | 1,486,649.0 | -2.42% |
| 2026-09-23 | $77.95 | $75.51 | $2.44 | 1,509,348.0 | -0.83% |
| 2026-09-22 | $78.06 | $75.38 | $2.68 | 1,688,775.0 | -1.42% |
| 2026-09-21 | $77.99 | $76.81 | $1.18 | 1,454,047.0 | +0.40% |
| 2026-09-18 | $78.86 | $77.07 | $1.80 | 1,986,877.0 | -2.31% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $75.90 | $66.50 | $9.40 | 21,809,789.0 | +6.97% |
| 2026-09 | $81.19 | $69.11 | $12.08 | 33,725,291.0 | -8.24% |
| 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% |
1.57%
0.35%
자본화:
|
볼륨(24시간):