Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy · Delayed Price · Currency is EUR 60.24
-2.92 (-4.62%)
At close: Oct 2, 2026
BIT:1BAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -4.62% | - |
| Oct 1, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 1.45% | - |
| Sep 30, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 1.57% | - |
| Sep 29, 2026 | 61.90 | 61.90 | 61.90 | 61.30 | 61.30 | -2.05% | 10 |
| Sep 28, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -1.97% | - |
| Sep 25, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -3.36% | - |
| Sep 24, 2026 | 66.56 | 66.56 | 66.56 | 66.06 | 66.06 | -2.51% | 193 |
| Sep 23, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 1.22% | - |
| Sep 22, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.51% | - |
| Sep 21, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -0.91% | - |
| Sep 18, 2026 | 67.86 | 67.86 | 67.86 | 67.90 | 67.90 | -1.28% | 10 |
| Sep 17, 2026 | 69.56 | 69.56 | 69.56 | 68.78 | 68.78 | 0.56% | 47 |
| Sep 16, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.10% | - |
| Sep 15, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 1.35% | - |
| Sep 14, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 5.31% | - |
| 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% | - |