Booz Allen Hamilton Holding Corporation Common Stockのデータ

Booz Allen Hamilton Holding Corporation Common Stockの基本情報

名前 Booz Allen Hamilton Holding Corporation Common Stock
ティッカー BAH
国 United States
上場年 2010.0
セクター Consumer Services

Booz Allen Hamilton Holding Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.0 80.91 82.9 81.23 728400.0 81.23
2021-02-12 84.84 82.09 84.52 82.59 622300.0 82.59
2021-02-11 84.73 83.41 83.44 84.59 915900.0 84.59
2021-02-10 83.86 82.5 83.31 83.54 1008700.0 83.17
2021-02-09 83.67 81.74 82.0 83.16 798300.0 82.79
2021-02-08 82.52 81.06 82.15 81.95 1169500.0 81.59
2021-02-05 83.81 81.6 83.5 82.09 1119300.0 81.73
2021-02-04 83.6 81.23 82.0 83.4 1428600.0 83.03
2021-02-03 83.71 80.65 83.6 81.83 1813900.0 81.47
2021-02-02 84.31 81.83 83.95 83.39 2265200.0 83.02
2021-02-01 85.87 81.81 85.41 83.75 2411800.0 83.38
2021-01-29 91.45 84.89 91.25 85.17 2986600.0 84.79
2021-01-28 98.18 95.13 97.69 95.4 1253100.0 94.98
2021-01-27 100.26 96.29 97.13 97.57 1492500.0 97.14
2021-01-26 98.43 97.27 98.0 97.84 834500.0 97.41
2021-01-25 98.3 96.27 96.55 97.56 1081400.0 97.13
2021-01-22 96.03 94.5 94.67 95.93 568900.0 95.51
2021-01-21 95.53 94.22 94.98 94.79 692700.0 94.37
2021-01-20 95.72 93.93 94.0 95.0 679200.0 94.58
2021-01-19 94.04 92.51 92.69 93.9 562000.0 93.48
2021-01-15 92.25 90.8 91.46 92.18 579500.0 91.77
2021-01-14 92.77 90.75 91.36 91.46 647400.0 91.05
2021-01-13 93.21 91.1 92.78 91.36 1066100.0 90.96
2021-01-12 92.92 91.08 91.49 92.69 800300.0 92.28
2021-01-11 92.42 90.55 90.98 91.39 723400.0 90.99
2021-01-08 92.54 90.37 90.65 91.6 895000.0 91.19
2021-01-07 91.03 87.81 88.58 90.85 1224400.0 90.45
2021-01-06 89.73 85.28 86.44 88.69 1381100.0 88.3
2021-01-05 87.03 85.06 85.79 86.66 1123700.0 86.28
2021-01-04 87.78 85.63 87.38 85.98 1121900.0 85.6
2020-12-31 87.42 85.88 86.9 87.18 649100.0 86.79
2020-12-30 88.21 86.83 87.56 86.98 394700.0 86.59
2020-12-29 88.14 86.85 88.14 87.22 426300.0 86.83
2020-12-28 88.08 86.84 87.93 87.63 562300.0 87.24
2020-12-24 87.89 86.71 87.28 87.37 268600.0 86.98
2020-12-23 87.86 86.63 87.56 87.49 761900.0 87.1
2020-12-22 88.05 86.75 87.7 87.2 892500.0 86.81
2020-12-21 89.18 86.49 88.69 87.67 825200.0 87.28
2020-12-18 90.05 88.87 89.51 89.8 1574300.0 89.4
2020-12-17 91.21 88.73 90.8 89.04 1601100.0 88.65
2020-12-16 91.08 89.3 89.67 90.68 1386100.0 90.28
2020-12-15 89.58 87.73 88.36 89.23 1026900.0 88.83
2020-12-14 89.88 88.07 88.31 88.29 861900.0 87.9
2020-12-11 88.25 87.07 87.43 87.77 534000.0 87.38
2020-12-10 87.88 86.5 87.0 87.64 601700.0 87.25
2020-12-09 88.25 86.98 88.11 87.4 667200.0 87.01
2020-12-08 88.98 87.84 88.88 88.03 647700.0 87.64
2020-12-07 89.31 88.3 88.3 88.62 685100.0 88.23
2020-12-04 89.26 87.88 88.3 88.43 518200.0 88.04
2020-12-03 89.22 88.01 88.33 88.38 491700.0 87.99
2020-12-02 89.81 87.65 88.79 88.54 493000.0 88.15
2020-12-01 89.28 86.91 87.09 89.2 890200.0 88.8
2020-11-30 88.14 86.29 88.14 86.79 1117900.0 86.41
2020-11-27 88.82 87.81 88.03 88.13 233700.0 87.74
2020-11-25 88.39 86.92 88.08 88.0 442100.0 87.61
2020-11-24 88.29 87.2 88.03 87.82 567900.0 87.43
2020-11-23 88.6 87.16 87.38 87.86 509600.0 87.47
2020-11-20 88.39 86.99 87.94 87.19 740400.0 86.8
2020-11-19 88.56 86.85 88.0 88.15 951200.0 87.76
2020-11-18 89.07 87.89 89.0 88.1 876900.0 87.71
2020-11-17 89.86 87.8 88.66 89.16 600900.0 88.77
2020-11-16 89.4 87.44 87.91 89.38 489800.0 88.98
2020-11-13 87.87 86.2 86.42 87.58 579500.0 87.19
2020-11-12 87.29 85.75 85.97 86.52 478600.0 85.83
2020-11-11 87.59 85.27 87.2 86.03 999300.0 85.34
2020-11-10 87.32 86.0 86.27 86.59 648900.0 85.9
2020-11-09 88.92 86.46 88.69 86.46 844500.0 85.77
2020-11-06 87.09 85.63 86.07 86.6 447400.0 85.91
2020-11-05 88.94 85.78 88.31 86.3 1022500.0 85.61
2020-11-04 87.99 84.24 84.5 87.78 1326800.0 87.08
2020-11-03 84.24 81.33 81.75 83.68 766500.0 83.01
2020-11-02 81.21 79.0 79.29 81.19 1197300.0 80.54
2020-10-30 79.08 75.33 76.77 78.5 1704700.0 77.87
2020-10-29 76.36 74.32 74.77 75.31 1370100.0 74.71
2020-10-28 77.71 74.6 76.63 74.64 849300.0 74.04
2020-10-27 78.81 77.47 77.91 77.66 627600.0 77.04
2020-10-26 78.87 77.07 78.47 77.88 583400.0 77.26
2020-10-23 79.17 77.77 78.7 79.05 662100.0 78.42
2020-10-22 79.15 78.16 78.6 78.44 616600.0 77.81
2020-10-21 80.12 78.7 79.75 78.73 683700.0 78.1
2020-10-20 80.84 79.52 80.15 79.54 530700.0 78.9
2020-10-19 83.08 79.85 82.43 79.95 404300.0 79.31
2020-10-16 82.67 81.78 82.04 82.25 557900.0 81.59
2020-10-15 82.47 81.62 81.86 82.02 514600.0 81.36
2020-10-14 82.77 81.23 81.24 82.37 677500.0 81.71
2020-10-13 82.09 80.56 81.79 80.99 661900.0 80.34
2020-10-12 82.17 80.87 81.73 81.56 1173700.0 80.91
2020-10-09 82.53 80.8 81.99 81.16 1384600.0 80.51
2020-10-08 82.81 81.23 82.23 81.36 875400.0 80.71
2020-10-07 82.98 81.2 82.88 81.59 938600.0 80.94
2020-10-06 83.38 81.68 82.46 82.26 1140500.0 81.6
2020-10-05 83.3 81.66 82.91 82.44 863300.0 81.78
2020-10-02 83.41 81.54 82.39 82.85 630400.0 82.19
2020-10-01 83.79 82.48 83.31 83.05 556000.0 82.39
2020-09-30 84.38 82.42 84.33 82.98 933500.0 82.32
2020-09-29 85.33 84.14 85.02 84.24 594400.0 83.57
2020-09-28 86.29 84.88 85.64 84.95 463400.0 84.27
2020-09-25 85.0 82.72 82.72 84.84 537700.0 84.16
2020-09-24 84.08 82.52 83.85 83.02 828900.0 82.36
2020-09-23 87.79 83.6 87.79 83.84 863500.0 83.17
2020-09-22 87.77 85.55 86.12 87.38 544200.0 86.68
2020-09-21 85.84 83.45 83.97 85.66 625800.0 84.98
2020-09-18 85.38 83.73 85.13 84.65 1292800.0 83.97
2020-09-17 85.33 83.56 84.36 84.82 641800.0 84.14
2020-09-16 85.5 84.28 84.33 84.78 764400.0 84.1
2020-09-15 84.5 83.67 84.34 83.87 561900.0 83.2
2020-09-14 85.25 83.56 84.67 83.73 631800.0 83.06
2020-09-11 84.96 83.18 84.63 84.02 777000.0 83.35
2020-09-10 86.72 84.09 86.18 84.15 849400.0 83.48
2020-09-09 86.53 84.37 84.54 85.9 704700.0 85.21
2020-09-08 84.82 82.01 84.03 83.78 1033200.0 83.11
2020-09-04 86.84 83.54 86.51 84.98 688500.0 84.3
2020-09-03 88.72 85.4 88.5 86.43 1067300.0 85.74
2020-09-02 89.45 88.01 88.62 88.64 1081100.0 87.93
2020-09-01 88.61 87.52 88.2 88.41 492100.0 87.7
2020-08-31 89.01 87.76 88.77 88.06 1099900.0 87.36
2020-08-28 89.09 87.43 88.8 88.77 664900.0 88.06
2020-08-27 89.29 87.5 87.5 88.58 670300.0 87.87
2020-08-26 87.58 85.88 86.56 87.48 658900.0 86.78
2020-08-25 87.88 85.96 87.34 86.42 485600.0 85.73
2020-08-24 87.46 86.5 86.89 87.38 483100.0 86.68
2020-08-21 87.07 85.96 87.01 86.32 795800.0 85.63
2020-08-20 87.0 85.97 86.35 86.73 630700.0 86.04
2020-08-19 86.73 85.78 85.78 86.2 605500.0 85.51
2020-08-18 86.61 85.4 85.84 85.84 999900.0 85.15
2020-08-17 86.9 85.52 86.58 85.67 1260200.0 84.98
2020-08-14 86.96 85.5 85.5 86.43 626200.0 85.74
2020-08-13 86.84 85.32 85.32 85.75 649200.0 85.06
2020-08-12 86.75 85.33 86.36 85.72 1069700.0 84.73
2020-08-11 86.93 84.65 84.67 86.04 1021500.0 85.04
2020-08-10 85.3 83.92 84.11 84.66 904700.0 83.68
2020-08-07 84.89 82.34 82.74 84.67 836700.0 83.69
2020-08-06 83.08 81.43 82.4 82.9 658600.0 81.94
2020-08-05 84.37 82.05 83.46 82.51 786600.0 81.55
2020-08-04 83.85 82.38 83.16 83.08 1102300.0 82.12
2020-08-03 83.81 80.85 82.0 83.51 1028100.0 82.54
2020-07-31 81.87 77.82 78.45 81.76 1681300.0 80.81
2020-07-30 78.08 75.87 75.94 77.73 1133200.0 76.83
2020-07-29 76.85 75.1 75.53 76.5 721200.0 75.61
2020-07-28 76.13 74.5 74.5 75.11 590900.0 74.24
2020-07-27 75.15 73.89 74.48 74.63 1024500.0 73.77
2020-07-24 74.83 73.52 74.34 74.34 665100.0 73.48
2020-07-23 76.45 74.19 75.19 74.34 1107800.0 73.48
2020-07-22 75.37 72.85 72.85 75.18 1050900.0 74.31
2020-07-21 73.78 72.77 73.47 73.07 802400.0 72.22
2020-07-20 72.99 72.0 72.12 72.77 730700.0 71.93
2020-07-17 72.37 70.11 71.21 72.25 1280400.0 71.41
2020-07-16 72.32 70.84 72.14 70.9 891600.0 70.08
2020-07-15 73.02 72.18 72.75 72.5 858500.0 71.66
2020-07-14 72.27 70.72 71.57 72.21 1267500.0 71.37
2020-07-13 76.05 71.58 75.65 71.67 1303700.0 70.84
2020-07-10 75.64 74.67 75.25 75.31 994000.0 74.44
2020-07-09 75.85 73.82 75.85 75.26 1056100.0 74.39
2020-07-08 75.6 73.17 73.2 75.47 1475000.0 74.6
2020-07-07 77.09 75.09 76.87 75.4 1371300.0 74.53
2020-07-06 80.56 76.93 80.06 77.44 1017900.0 76.54
2020-07-02 80.78 79.01 79.77 79.56 823700.0 78.64
2020-07-01 80.09 77.73 78.06 79.47 1171100.0 78.55
2020-06-30 78.1 75.78 75.86 77.79 1229100.0 76.89
2020-06-29 76.1 74.49 74.53 75.78 921000.0 74.9
2020-06-26 77.81 74.06 77.52 74.39 2010900.0 73.53
2020-06-25 77.61 75.94 77.25 77.53 732500.0 76.63
2020-06-24 79.8 76.92 79.59 77.2 730300.0 76.31
2020-06-23 81.07 79.27 80.35 80.01 813200.0 79.08
2020-06-22 80.13 79.23 80.1 79.91 704300.0 78.98
2020-06-19 82.16 79.71 81.17 79.79 1514100.0 78.87
2020-06-18 80.51 78.93 79.74 80.28 1118800.0 79.35
2020-06-17 80.01 77.8 78.43 79.51 1203800.0 78.59
2020-06-16 79.03 77.26 78.45 77.96 670000.0 77.06
2020-06-15 77.21 74.95 75.86 76.91 1553500.0 76.02
2020-06-12 79.08 75.63 78.52 76.97 603900.0 76.08
2020-06-11 80.88 77.1 80.72 77.14 946400.0 75.94
2020-06-10 82.22 80.0 80.0 81.75 911600.0 80.48
2020-06-09 80.69 79.86 80.53 79.99 880600.0 78.75
2020-06-08 80.94 79.27 79.73 80.87 1117900.0 79.61
2020-06-05 80.82 79.41 80.69 80.53 1096900.0 79.28
2020-06-04 80.75 79.31 79.87 80.65 1027100.0 79.4
2020-06-03 81.05 79.6 80.17 80.41 1235100.0 79.16
2020-06-02 81.05 78.36 81.05 80.42 996300.0 79.17
2020-06-01 80.4 78.82 79.48 79.74 933800.0 78.5
2020-05-29 79.77 77.43 78.89 79.76 1501000.0 78.52
2020-05-28 79.8 76.62 76.84 78.74 1216000.0 77.52
2020-05-27 76.84 74.7 76.84 76.65 1331300.0 75.46
2020-05-26 77.5 74.33 77.03 76.25 1700400.0 75.06
2020-05-22 75.88 74.46 74.87 75.81 632400.0 74.63
2020-05-21 75.23 73.97 74.34 74.87 1104600.0 73.71
2020-05-20 74.74 72.32 72.4 74.59 1219500.0 73.43
2020-05-19 73.24 71.25 71.61 72.15 1142000.0 71.03
2020-05-18 72.21 70.37 71.63 70.65 1182000.0 69.55
2020-05-15 70.79 69.36 69.52 70.78 673300.0 69.68
2020-05-14 69.92 68.34 69.6 69.92 904200.0 68.83
2020-05-13 72.33 69.24 72.26 70.4 993700.0 69.3
2020-05-12 73.15 71.11 73.11 71.22 1549700.0 70.11
2020-05-11 73.99 72.22 72.8 72.64 1639300.0 71.51
2020-05-08 74.41 72.94 74.04 72.98 662200.0 71.84
2020-05-07 75.23 73.73 74.57 73.85 634200.0 72.7
2020-05-06 74.55 73.21 73.77 73.74 865200.0 72.59
2020-05-05 74.75 73.28 73.28 73.73 789600.0 72.58
2020-05-04 73.33 71.6 71.72 72.77 1174100.0 71.64
2020-05-01 72.81 70.79 72.58 72.45 863000.0 71.32
2020-04-30 74.9 73.27 74.65 73.44 992900.0 72.3
2020-04-29 76.88 74.75 76.62 74.88 855700.0 73.72
2020-04-28 79.46 76.1 78.4 76.17 966800.0 74.99
2020-04-27 77.21 75.83 76.65 77.1 586000.0 75.9
2020-04-24 76.16 74.61 75.53 75.86 470100.0 74.68
2020-04-23 76.28 74.72 75.31 75.43 534700.0 74.26
2020-04-22 75.05 73.87 74.54 74.64 600700.0 73.48
2020-04-21 75.79 73.09 75.13 73.49 596000.0 72.35
2020-04-20 76.71 75.34 76.34 75.89 715700.0 74.71
2020-04-17 77.48 74.97 76.99 77.26 869700.0 76.06
2020-04-16 76.82 74.95 75.06 75.71 936700.0 74.53
2020-04-15 75.61 74.09 74.98 74.81 687000.0 73.65
2020-04-14 76.32 72.6 72.99 75.86 979600.0 74.68
2020-04-13 74.25 71.36 73.87 72.08 706000.0 70.96
2020-04-09 75.49 72.67 73.13 74.25 890400.0 73.09
2020-04-08 74.1 71.57 73.45 71.87 1298400.0 70.75
2020-04-07 76.77 70.9 76.76 71.38 1114100.0 70.27
2020-04-06 74.54 70.61 71.3 73.94 966700.0 72.79
2020-04-03 71.94 68.87 69.91 70.06 1173600.0 68.97
2020-04-02 70.93 67.75 68.01 70.48 1774100.0 69.38
2020-04-01 70.32 66.53 67.07 69.6 1665100.0 68.52
2020-03-31 72.03 68.33 70.15 68.64 1775100.0 67.57
2020-03-30 71.47 68.46 68.81 71.28 1135900.0 70.17
2020-03-27 70.06 66.53 66.78 68.33 1724000.0 67.27
2020-03-26 69.8 65.87 65.95 68.41 1524600.0 67.35
2020-03-25 67.85 62.15 64.37 65.13 1707300.0 64.12
2020-03-24 63.91 59.15 59.38 63.22 1804500.0 62.24
2020-03-23 57.91 54.37 57.63 57.38 2224500.0 56.49
2020-03-20 64.87 57.31 64.87 57.95 3116200.0 57.05
2020-03-19 69.59 62.51 69.28 64.13 1962600.0 63.13
2020-03-18 70.89 57.74 62.69 69.64 2289400.0 68.56
2020-03-17 66.55 62.2 64.68 65.98 2783000.0 64.95
2020-03-16 69.38 60.0 60.64 63.84 2808400.0 62.85
2020-03-13 70.26 64.52 68.7 69.99 2777200.0 68.9
2020-03-12 71.55 66.34 69.58 66.39 3262800.0 65.36
2020-03-11 74.77 72.84 73.21 73.84 1653200.0 72.69
2020-03-10 74.74 71.58 73.79 74.65 2696900.0 73.49
2020-03-09 74.73 71.31 72.88 72.53 1598600.0 71.4
2020-03-06 76.45 72.94 73.66 76.29 2046500.0 75.1
2020-03-05 77.26 74.79 76.34 75.49 1607800.0 74.32
2020-03-04 77.26 74.99 75.83 77.03 1430600.0 75.83
2020-03-03 75.94 73.55 75.35 74.62 2526100.0 73.46
2020-03-02 74.06 71.12 71.48 74.05 2485900.0 72.9
2020-02-28 72.03 69.4 69.96 71.3 3540100.0 70.19
2020-02-27 72.46 69.82 70.63 71.68 2925700.0 70.56
2020-02-26 72.52 70.36 70.81 71.91 2491100.0 70.79
2020-02-25 72.92 70.41 72.25 70.47 1880900.0 69.37
2020-02-24 73.54 70.78 71.23 72.17 982900.0 71.05
2020-02-21 74.38 72.71 74.24 73.14 927900.0 72.0
2020-02-20 76.51 73.46 76.51 74.49 1297100.0 73.33
2020-02-19 77.96 76.5 77.7 76.54 698200.0 75.35
2020-02-18 78.24 76.41 76.65 77.37 1826600.0 76.17