Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy · Delayed Price · Currency is EUR 56.62
0.00 (0.00%)
Last updated: Jul 17, 2026, 9:00 AM CET
BIT:1BAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.61% | - |
| Jul 16, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -1.02% | - |
| Jul 15, 2026 | 55.70 | 55.70 | 55.70 | 56.62 | 56.62 | -0.11% | 109 |
| Jul 14, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.25% | - |
| Jul 13, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 3.14% | - |
| Jul 10, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 1.56% | - |
| Jul 9, 2026 | 54.36 | 54.36 | 54.36 | 53.98 | 53.98 | -2.00% | 59 |
| Jul 8, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -1.22% | - |
| Jul 7, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 3.30% | - |
| Jul 6, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.41% | - |
| Jul 3, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.92% | - |
| Jul 2, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 1.04% | - |
| Jul 1, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 2.09% | - |
| Jun 30, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -5.02% | - |
| Jun 29, 2026 | 55.36 | 55.36 | 55.36 | 55.38 | 55.38 | 3.21% | 114 |
| Jun 26, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.07% | - |
| Jun 25, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -4.42% | - |
| Jun 24, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.79% | - |
| Jun 23, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.43% | - |
| Jun 22, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.38% | - |
| Jun 19, 2026 | 58.48 | 58.48 | 58.48 | 56.68 | 56.68 | -4.16% | 1 |
| Jun 18, 2026 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -6.60% | - |
| Jun 17, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.06% | - |
| Jun 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.13% | - |
| Jun 15, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -4.77% | - |
| Jun 12, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.09% | - |
| Jun 11, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -2.10% | - |
| Jun 10, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.61% | - |
| Jun 9, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.67% | - |
| Jun 8, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.09% | - |
| Jun 5, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -1.86% | - |
| Jun 4, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 3.99% | - |
| Jun 3, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -1.21% | - |
| Jun 2, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -5.64% | - |
| Jun 1, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 4.99% | - |
| 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% | - |