Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy · Delayed Price · Currency is EUR 75.00
-0.20 (-0.27%)
At close: Oct 31, 2025
BIT:1BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 75.20 | 75.42 | 75.20 | 75.00 | 75.00 | 3.28% | 264 |
| Oct 30, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.19% | - |
| Oct 29, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.33% | - |
| Oct 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.93% | - |
| Oct 27, 2025 | 78.36 | 78.36 | 78.36 | 75.20 | 75.20 | -4.71% | 70 |
| Oct 24, 2025 | 76.84 | 76.84 | 76.84 | 78.92 | 78.92 | -7.87% | 8 |
| Oct 23, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -1.65% | - |
| Oct 22, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.28% | - |
| Oct 21, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.93% | - |
| Oct 20, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 3.49% | - |
| Oct 17, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.57% | - |
| Oct 16, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 1.38% | - |
| Oct 15, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.94% | - |
| Oct 14, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.14% | - |
| Oct 13, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -2.04% | - |
| Oct 10, 2025 | 85.36 | 85.36 | 85.36 | 85.14 | 85.14 | -2.85% | 7 |
| Oct 9, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -2.54% | - |
| Oct 8, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 0.94% | - |
| Oct 7, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -0.16% | - |
| Oct 6, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 0.22% | - |
| Oct 3, 2025 | 88.58 | 88.58 | 88.58 | 89.02 | 89.02 | 0.98% | 6 |
| Oct 2, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 1.22% | - |
| Oct 1, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 2.57% | - |
| Sep 30, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.05% | - |
| Sep 29, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 1.12% | - |
| Sep 26, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.82% | - |
| Sep 25, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -2.19% | - |
| Sep 24, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.43% | - |
| Sep 23, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.78% | - |
| Sep 22, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -0.77% | - |
| Sep 19, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -1.89% | - |
| Sep 18, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.30% | - |
| Sep 17, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 0.74% | - |
| Sep 16, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -1.83% | - |
| Sep 15, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -2.10% | - |
| Sep 12, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.74% | - |
| Sep 11, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 1.76% | - |
| Sep 10, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.97% | - |
| Sep 9, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.12% | - |
| Sep 8, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -1.30% | - |
| Sep 5, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -1.31% | - |
| Sep 4, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -3.48% | - |
| Sep 3, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -1.31% | - |
| Sep 2, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.52% | - |
| Sep 1, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - | - |
| Aug 29, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - | - |
| Aug 28, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -2.60% | - |
| Aug 27, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 1.19% | - |
| Aug 26, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 1.01% | - |
| Aug 25, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -2.27% | - |