Stockscreener 앱 받기
103.97
0.69%
0.6582
Booz Allen Hamilton Holding Corp 주식 (BAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $104.0 | $101.3 | $2.73 | 846,492.0 | +0.66% |
| 2025-06-02 | $106.0 | $102.3 | $3.70 | 2,564,910.0 | -2.77% |
| 2025-05-30 | $106.2 | $105.0 | $1.21 | 2,370,057.0 | +0.50% |
| 2025-05-29 | $106.9 | $104.0 | $2.94 | 2,613,027.0 | +1.01% |
| 2025-05-28 | $108.8 | $104.0 | $4.78 | 3,383,626.0 | -4.69% |
| 2025-05-27 | $110.6 | $106.0 | $4.65 | 3,123,342.0 | +1.87% |
| 2025-05-23 | $113.5 | $104.0 | $9.45 | 8,964,476.0 | -16.53% |
| 2025-05-22 | $129.4 | $126.6 | $2.78 | 1,816,822.0 | +0.55% |
| 2025-05-21 | $129.5 | $127.8 | $1.67 | 1,547,518.0 | -0.98% |
| 2025-05-20 | $130.9 | $129.2 | $1.71 | 1,011,649.0 | +0.30% |
| 2025-05-19 | $130.8 | $127.9 | $2.88 | 1,640,935.0 | +0.38% |
| 2025-05-16 | $129.1 | $126.3 | $2.83 | 2,184,974.0 | +0.89% |
| 2025-05-15 | $128.1 | $123.2 | $4.84 | 1,438,074.0 | +3.42% |
| 2025-05-14 | $124.6 | $122.4 | $2.21 | 1,501,614.0 | -0.22% |
| 2025-05-13 | $125.0 | $122.9 | $2.08 | 1,240,255.0 | -0.76% |
| 2025-05-12 | $125.7 | $122.3 | $3.36 | 1,294,868.0 | +0.71% |
| 2025-05-09 | $124.8 | $123.3 | $1.53 | 991,020.0 | +0.13% |
| 2025-05-08 | $124.9 | $123.2 | $1.77 | 1,049,364.0 | +0.36% |
| 2025-05-07 | $123.6 | $121.5 | $2.10 | 1,150,939.0 | -0.13% |
| 2025-05-06 | $123.7 | $118.3 | $5.37 | 1,924,588.0 | +3.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $106.0 | $101.3 | $4.75 | 3,411,402.0 | -2.13% |
| 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% |
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% |
0.26%
4.48%
자본화:
|
볼륨(24시간):