Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy · Delayed Price · Currency is EUR 68.60
-1.48 (-2.11%)
At close: May 29, 2026
BIT:1BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.11% | - |
| May 28, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1.62% | - |
| May 27, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 1.06% | - |
| May 26, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -1.73% | - |
| May 25, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 3.36% | - |
| May 22, 2026 | 67.88 | 67.88 | 64.70 | 67.18 | 67.18 | 2.44% | 168 |
| May 21, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -1.21% | - |
| May 20, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.39% | - |
| May 19, 2026 | 66.12 | 66.64 | 66.12 | 66.64 | 66.64 | 3.67% | 34 |
| May 18, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 1.90% | - |
| May 15, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.67% | - |
| May 14, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 1.13% | - |
| May 13, 2026 | 63.34 | 63.34 | 63.34 | 61.96 | 61.96 | -5.17% | 29 |
| May 12, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 1.46% | - |
| May 11, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.16% | - |
| May 8, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -2.13% | - |
| May 7, 2026 | 64.56 | 64.56 | 64.56 | 65.70 | 65.70 | 1.77% | 43 |
| May 6, 2026 | 64.86 | 64.86 | 63.50 | 64.56 | 64.56 | -1.77% | 21 |
| May 5, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -2.75% | - |
| May 4, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 2.80% | - |
| Apr 30, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 0.06% | - |
| Apr 29, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.45% | - |
| Apr 28, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.43% | - |
| Apr 27, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -3.59% | - |
| Apr 24, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.18% | - |
| Apr 23, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 2.71% | - |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -5.99% | - |
| Apr 21, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.03% | - |
| Apr 20, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -1.12% | - |
| Apr 17, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2.19% | - |
| Apr 16, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -2.70% | - |
| Apr 15, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.01% | - |
| Apr 14, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.19% | - |
| Apr 13, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 2.20% | - |
| Apr 10, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.09% | - |
| Apr 9, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -5.47% | - |
| Apr 8, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -1.18% | - |
| Apr 7, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 1.59% | - |
| Apr 2, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 5.26% | - |
| Apr 1, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -4.00% | - |
| Mar 31, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.91% | - |
| Mar 30, 2026 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 2.57% | - |
| Mar 27, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.89% | - |
| 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% | - |