Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy · Delayed Price · Currency is EUR 96.44
0.00 (0.00%)
At close: Sep 19, 2025
BIT:1BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 1.62% | - |
| Aug 21, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.84% | - |
| Aug 20, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -1.57% | - |
| Aug 19, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 0.02% | - |
| Aug 18, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.16% | - |
| Aug 14, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.71% | - |
| Aug 13, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - | - |
| Aug 12, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -2.83% | - |
| Aug 11, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 1.06% | - |
| Aug 8, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -2.05% | - |
| Aug 7, 2025 | 97.54 | 97.54 | 97.54 | 96.44 | 96.44 | 0.88% | 16 |
| Aug 6, 2025 | 96.20 | 96.20 | 96.20 | 95.60 | 95.60 | -0.95% | 16 |
| Aug 5, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 1.56% | - |
| Aug 4, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 2.15% | - |
| Aug 1, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -0.77% | - |
| Jul 31, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.17% | - |
| Jul 30, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.06% | - |
| Jul 29, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.93% | - |
| Jul 28, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -2.11% | - |
| Jul 25, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | -2.95% | - |
| Jul 24, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.51% | - |
| Jul 23, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 3.16% | - |
| Jul 22, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.96% | - |
| Jul 21, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 0.21% | - |
| Jul 18, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.06% | - |
| Jul 17, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 5.39% | - |
| Jul 16, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -2.37% | - |
| Jul 15, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | -1.26% | - |
| Jul 14, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.72% | - |
| Jul 11, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -1.25% | - |