Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy · Delayed Price · Currency is EUR 67.20
+0.28 (0.42%)
At close: Aug 14, 2026
BIT:1BAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.35 | -0.92% | - |
| Jul 2, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 53.85 | 1.04% | - |
| Jul 1, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.29 | 2.09% | - |
| Jun 30, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.20 | -5.02% | - |
| Jun 29, 2026 | 55.36 | 55.36 | 55.36 | 55.38 | 54.96 | 3.21% | 114 |
| Jun 26, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.25 | 0.07% | - |
| Jun 25, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.21 | -4.42% | - |
| Jun 24, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 55.67 | 0.79% | - |
| Jun 23, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.24 | -0.43% | - |
| Jun 22, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.47 | -1.38% | - |
| Jun 19, 2026 | 58.48 | 58.48 | 58.48 | 56.68 | 56.25 | -4.16% | 1 |
| Jun 18, 2026 | 59.14 | 59.14 | 59.14 | 59.14 | 58.69 | -6.60% | - |
| Jun 17, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 62.84 | -1.06% | - |
| Jun 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.51 | 0.13% | - |
| Jun 15, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.43 | -4.77% | - |
| Jun 12, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 66.61 | -0.09% | - |
| Jun 11, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 66.67 | -2.10% | - |
| Jun 10, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.10 | -0.61% | - |
| Jun 9, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 68.51 | 1.43% | - |
| Jun 8, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 67.55 | 0.09% | - |