Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy · Delayed Price · Currency is EUR 69.88
+1.40 (2.04%)
At close: Mar 26, 2026
BIT:1BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 2.04% | - |
| Mar 25, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.29% | - |
| Mar 24, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.18% | - |
| Mar 23, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -2.50% | - |
| Mar 20, 2026 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.56% | - |
| Mar 19, 2026 | 69.16 | 69.16 | 69.16 | 69.24 | 69.24 | 1.85% | 10 |
| Mar 18, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 1.16% | - |
| Mar 17, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.35% | - |
| Mar 16, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -3.33% | - |
| Mar 13, 2026 | 70.24 | 70.24 | 70.24 | 67.92 | 67.92 | 0.86% | 10 |
| Mar 12, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 1.94% | - |
| Mar 11, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.55% | - |
| Mar 10, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -3.56% | - |
| Mar 9, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -2.98% | - |
| Mar 6, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 4.30% | - |
| Mar 5, 2026 | 66.76 | 66.76 | 66.76 | 68.76 | 68.76 | 4.40% | 1 |
| Mar 4, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -1.96% | - |
| Mar 3, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.89% | - |
| Mar 2, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 1.01% | - |
| Feb 27, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.90% | - |
| Feb 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4.82% | - |
| Feb 25, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 1.18% | - |
| Feb 24, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.20% | - |
| Feb 23, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -2.31% | - |
| Feb 20, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -3.65% | - |
| Feb 19, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 3.03% | - |
| Feb 18, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.67% | - |
| Feb 17, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.90% | - |
| Feb 16, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.24% | - |
| Feb 13, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -3.53% | - |
| Feb 12, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -3.55% | - |
| Feb 11, 2026 | 71.12 | 71.12 | 71.12 | 71.62 | 71.12 | -4.89% | - |
| Feb 10, 2026 | 74.78 | 74.78 | 74.78 | 75.30 | 74.78 | -0.26% | - |
| Feb 9, 2026 | 74.98 | 74.98 | 74.98 | 75.50 | 74.98 | 0.77% | - |
| Feb 6, 2026 | 74.96 | 74.96 | 74.96 | 74.92 | 74.40 | 4.11% | 20 |
| Feb 5, 2026 | 71.46 | 71.46 | 71.46 | 71.96 | 71.46 | -1.10% | - |
| Feb 4, 2026 | 72.26 | 72.26 | 72.26 | 72.76 | 72.25 | 0.86% | - |
| Feb 3, 2026 | 71.64 | 71.64 | 71.64 | 72.14 | 71.64 | -3.06% | - |
| Feb 2, 2026 | 73.90 | 73.90 | 73.90 | 74.42 | 73.90 | 0.46% | - |
| Jan 30, 2026 | 73.92 | 73.92 | 73.92 | 74.08 | 73.57 | -1.20% | 20 |
| Jan 29, 2026 | 74.46 | 74.46 | 74.46 | 74.98 | 74.46 | -1.63% | - |
| Jan 28, 2026 | 75.69 | 75.69 | 75.69 | 76.22 | 75.69 | -1.80% | - |
| Jan 27, 2026 | 77.08 | 77.08 | 77.08 | 77.62 | 77.08 | -1.17% | - |
| Jan 26, 2026 | 86.00 | 86.00 | 82.26 | 78.54 | 77.99 | -11.85% | 162 |
| Jan 23, 2026 | 88.48 | 88.48 | 88.48 | 89.10 | 88.48 | 9.00% | - |
| Jan 22, 2026 | 81.17 | 81.17 | 81.17 | 81.74 | 81.17 | 1.16% | - |
| Jan 21, 2026 | 80.24 | 80.24 | 80.24 | 80.80 | 80.24 | -0.17% | - |
| Jan 20, 2026 | 80.38 | 80.38 | 80.38 | 80.94 | 80.38 | -2.62% | - |
| Jan 19, 2026 | 82.54 | 82.54 | 82.54 | 83.12 | 82.54 | -0.38% | - |
| Jan 16, 2026 | 82.86 | 82.86 | 82.86 | 83.44 | 82.86 | -0.33% | - |