Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy · Delayed Price · Currency is EUR 64.80
+0.12 (0.19%)
At close: Sep 11, 2026
BIT:1BAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.19% | - |
| Sep 10, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 2.83% | - |
| Sep 9, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1.22% | - |
| Sep 8, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -3.12% | - |
| Sep 7, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 1.01% | - |
| Sep 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.73% | - |
| Sep 3, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.51% | - |
| Sep 2, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -2.61% | - |
| Sep 1, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.09% | - |
| Aug 31, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.28% | - |
| Aug 28, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 2.08% | - |
| Aug 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.22% | - |
| Aug 26, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.75% | - |
| Aug 25, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -1.99% | - |
| Aug 24, 2026 | 66.26 | 66.26 | 66.24 | 65.42 | 65.42 | -1.27% | 390 |
| Aug 21, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.09% | - |
| Aug 20, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -2.50% | - |
| Aug 19, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 3.19% | - |
| Aug 18, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.21% | - |
| Aug 17, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -2.11% | - |
| Aug 14, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.42% | - |
| Aug 13, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.47% | - |
| Aug 12, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 66.61 | -2.16% | - |
| Aug 11, 2026 | 68.62 | 68.62 | 68.62 | 68.60 | 68.08 | 2.85% | 59 |
| Aug 10, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.19 | 2.65% | - |
| Aug 7, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.49 | 1.44% | - |
| Aug 6, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 63.57 | 2.59% | - |
| Aug 5, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 61.96 | -0.38% | - |
| Aug 4, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.20 | 1.19% | - |
| Aug 3, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.47 | 4.63% | - |
| Jul 31, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 58.75 | 2.56% | - |
| Jul 30, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.28 | -8.24% | - |
| Jul 29, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.42 | -2.09% | - |
| Jul 28, 2026 | 64.20 | 64.20 | 64.20 | 64.24 | 63.75 | 1.10% | 163 |
| Jul 27, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.06 | -4.39% | - |
| Jul 24, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 65.95 | 14.23% | - |
| Jul 23, 2026 | 59.24 | 59.24 | 59.12 | 58.18 | 57.74 | 1.61% | 465 |
| Jul 22, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 56.82 | 1.85% | - |
| Jul 21, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 55.79 | -1.23% | - |
| Jul 20, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.49 | -1.01% | - |
| Jul 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.06 | 2.61% | - |
| Jul 16, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 55.61 | -1.02% | - |
| Jul 15, 2026 | 55.70 | 55.70 | 55.70 | 56.62 | 56.19 | -0.11% | 109 |
| Jul 14, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.25 | 0.25% | - |
| Jul 13, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.11 | 3.14% | - |
| Jul 10, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.40 | 1.56% | - |
| Jul 9, 2026 | 54.36 | 54.36 | 54.36 | 53.98 | 53.57 | -2.00% | 59 |
| Jul 8, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 54.66 | -1.22% | - |
| Jul 7, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | 55.34 | 3.30% | - |
| Jul 6, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.57 | 0.41% | - |