Booz Allen Hamilton Holding Corporation (BIT:1BAH)
Italy
· Delayed Price · Currency is EUR 74.78
-3.00 (-3.86%)
At close: Dec 5, 2025
BIT:1BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -3.86% | - |
| Dec 4, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 10.86% | - |
| Dec 3, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -2.53% | - |
| Dec 2, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 1.07% | - |
| Dec 1, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -1.22% | - |
| Nov 28, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.08% | - |
| Nov 27, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.22% | - |
| Nov 26, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 1.26% | - |
| Nov 25, 2025 | 71.00 | 71.00 | 71.00 | 71.42 | 71.42 | -2.43% | 20 |
| Nov 24, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 3.39% | - |
| Nov 21, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.99% | - |
| Nov 20, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.06% | - |
| Nov 19, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -1.03% | - |
| Nov 18, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -1.74% | - |
| Nov 17, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.59% | - |
| Nov 14, 2025 | 71.32 | 71.32 | 71.32 | 71.00 | 71.00 | -3.61% | 8 |
| Nov 13, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -1.21% | - |
| Nov 12, 2025 | 74.09 | 74.09 | 74.09 | 74.56 | 74.09 | -0.48% | - |
| Nov 11, 2025 | 74.44 | 74.44 | 74.44 | 74.92 | 74.44 | -0.50% | - |
| Nov 10, 2025 | 74.82 | 74.82 | 74.82 | 75.30 | 74.82 | 0.75% | - |
| Nov 7, 2025 | 74.26 | 74.26 | 74.26 | 74.74 | 74.26 | 0.35% | - |
| Nov 6, 2025 | 74.01 | 74.01 | 74.01 | 74.48 | 74.01 | -2.18% | - |
| Nov 5, 2025 | 74.08 | 74.08 | 74.08 | 76.14 | 75.66 | 1.79% | 10 |
| Nov 4, 2025 | 74.32 | 74.32 | 74.32 | 74.80 | 74.32 | -0.40% | - |
| Nov 3, 2025 | 74.62 | 74.62 | 74.62 | 75.10 | 74.62 | 0.13% | - |
| Oct 31, 2025 | 75.20 | 75.42 | 75.20 | 75.00 | 74.52 | 3.28% | 264 |
| Oct 30, 2025 | 72.16 | 72.16 | 72.16 | 72.62 | 72.16 | -0.19% | - |
| Oct 29, 2025 | 72.30 | 72.30 | 72.30 | 72.76 | 72.30 | -0.33% | - |
| Oct 28, 2025 | 72.54 | 72.54 | 72.54 | 73.00 | 72.54 | -2.93% | - |
| Oct 27, 2025 | 78.36 | 78.36 | 78.36 | 75.20 | 74.72 | -4.71% | 70 |
| Oct 24, 2025 | 76.84 | 76.84 | 76.84 | 78.92 | 78.42 | -7.87% | 8 |
| Oct 23, 2025 | 85.12 | 85.12 | 85.12 | 85.66 | 85.11 | -1.65% | - |
| Oct 22, 2025 | 86.55 | 86.55 | 86.55 | 87.10 | 86.55 | 0.28% | - |
| Oct 21, 2025 | 86.31 | 86.31 | 86.31 | 86.86 | 86.31 | 0.93% | - |
| Oct 20, 2025 | 85.51 | 85.51 | 85.51 | 86.06 | 85.51 | 3.49% | - |
| Oct 17, 2025 | 82.63 | 82.63 | 82.63 | 83.16 | 82.63 | -0.57% | - |
| Oct 16, 2025 | 83.11 | 83.11 | 83.11 | 83.64 | 83.11 | 1.38% | - |
| Oct 15, 2025 | 81.98 | 81.98 | 81.98 | 82.50 | 81.98 | -0.94% | - |
| Oct 14, 2025 | 82.75 | 82.75 | 82.75 | 83.28 | 82.75 | -0.14% | - |
| Oct 13, 2025 | 82.87 | 82.87 | 82.87 | 83.40 | 82.87 | -2.04% | - |
| Oct 10, 2025 | 85.36 | 85.36 | 85.36 | 85.14 | 84.60 | -2.85% | 7 |
| Oct 9, 2025 | 87.08 | 87.08 | 87.08 | 87.64 | 87.08 | -2.54% | - |
| Oct 8, 2025 | 89.35 | 89.35 | 89.35 | 89.92 | 89.35 | 0.94% | - |
| Oct 7, 2025 | 88.51 | 88.51 | 88.51 | 89.08 | 88.51 | -0.16% | - |
| Oct 6, 2025 | 88.65 | 88.65 | 88.65 | 89.22 | 88.65 | 0.22% | - |
| Oct 3, 2025 | 88.58 | 88.58 | 88.58 | 89.02 | 88.45 | 0.98% | 6 |
| Oct 2, 2025 | 87.60 | 87.60 | 87.60 | 88.16 | 87.60 | 1.22% | - |
| Oct 1, 2025 | 86.55 | 86.55 | 86.55 | 87.10 | 86.55 | 2.57% | - |
| Sep 30, 2025 | 84.38 | 84.38 | 84.38 | 84.92 | 84.38 | 0.05% | - |
| Sep 29, 2025 | 84.34 | 84.34 | 84.34 | 84.88 | 84.34 | 1.12% | - |
| Sep 26, 2025 | 83.41 | 83.41 | 83.41 | 83.94 | 83.41 | 0.82% | - |
| Sep 25, 2025 | 82.73 | 82.73 | 82.73 | 83.26 | 82.73 | -2.19% | - |
| Sep 24, 2025 | 84.58 | 84.58 | 84.58 | 85.12 | 84.58 | 1.43% | - |
| Sep 23, 2025 | 83.39 | 83.39 | 83.39 | 83.92 | 83.39 | -0.78% | - |
| Sep 22, 2025 | 84.04 | 84.04 | 84.04 | 84.58 | 84.04 | -0.77% | - |
| Sep 19, 2025 | 84.70 | 84.70 | 84.70 | 85.24 | 84.70 | -1.89% | - |
| Sep 18, 2025 | 86.33 | 86.33 | 86.33 | 86.88 | 86.33 | 0.30% | - |
| Sep 17, 2025 | 86.07 | 86.07 | 86.07 | 86.62 | 86.07 | 0.74% | - |
| Sep 16, 2025 | 85.43 | 85.43 | 85.43 | 85.98 | 85.43 | -1.83% | - |
| Sep 15, 2025 | 87.02 | 87.02 | 87.02 | 87.58 | 87.02 | -2.10% | - |
| Sep 12, 2025 | 88.89 | 88.89 | 88.89 | 89.46 | 88.89 | 0.74% | - |
| Sep 11, 2025 | 88.24 | 88.24 | 88.24 | 88.80 | 88.23 | 1.76% | - |
| Sep 10, 2025 | 86.71 | 86.71 | 86.71 | 87.26 | 86.70 | 0.97% | - |
| Sep 9, 2025 | 85.87 | 85.87 | 85.87 | 86.42 | 85.87 | -0.12% | - |
| Sep 8, 2025 | 85.97 | 85.97 | 85.97 | 86.52 | 85.97 | -1.30% | - |
| Sep 5, 2025 | 87.10 | 87.10 | 87.10 | 87.66 | 87.10 | -1.31% | - |
| Sep 4, 2025 | 88.26 | 88.26 | 88.26 | 88.82 | 88.25 | -3.48% | - |
| Sep 3, 2025 | 91.43 | 91.43 | 91.43 | 92.02 | 91.43 | -1.31% | - |
| Sep 2, 2025 | 92.65 | 92.65 | 92.65 | 93.24 | 92.65 | 0.52% | - |
| Sep 1, 2025 | 92.17 | 92.17 | 92.17 | 92.76 | 92.17 | - | - |
| Aug 29, 2025 | 92.17 | 92.17 | 92.17 | 92.76 | 92.17 | - | - |
| Aug 28, 2025 | 92.17 | 92.17 | 92.17 | 92.76 | 92.17 | -2.60% | - |
| Aug 27, 2025 | 94.63 | 94.63 | 94.63 | 95.24 | 94.63 | 1.19% | - |
| Aug 26, 2025 | 93.52 | 93.52 | 93.52 | 94.12 | 93.52 | 1.01% | - |
| Aug 25, 2025 | 92.59 | 92.59 | 92.59 | 93.18 | 92.59 | -2.27% | - |
| Aug 22, 2025 | 94.73 | 94.73 | 94.73 | 95.34 | 94.73 | 1.62% | - |
| Aug 21, 2025 | 93.22 | 93.22 | 93.22 | 93.82 | 93.22 | 0.84% | - |
| Aug 20, 2025 | 92.45 | 92.45 | 92.45 | 93.04 | 92.45 | -1.57% | - |
| Aug 19, 2025 | 93.92 | 93.92 | 93.92 | 94.52 | 93.92 | 0.02% | - |
| Aug 18, 2025 | 93.90 | 93.90 | 93.90 | 94.50 | 93.90 | 1.16% | - |
| Aug 14, 2025 | 92.83 | 92.83 | 92.83 | 93.42 | 92.83 | 0.71% | - |
| Aug 13, 2025 | 92.17 | 92.17 | 92.17 | 92.76 | 92.17 | - | - |
| Aug 12, 2025 | 92.17 | 92.17 | 92.17 | 92.76 | 92.17 | -2.83% | - |
| Aug 11, 2025 | 94.85 | 94.85 | 94.85 | 95.46 | 94.85 | 1.06% | - |
| Aug 8, 2025 | 93.86 | 93.86 | 93.86 | 94.46 | 93.86 | -2.05% | - |
| Aug 7, 2025 | 97.54 | 97.54 | 97.54 | 96.44 | 95.83 | 0.88% | 16 |
| Aug 6, 2025 | 96.20 | 96.20 | 96.20 | 95.60 | 94.99 | -0.95% | 16 |
| Aug 5, 2025 | 95.91 | 95.91 | 95.91 | 96.52 | 95.91 | 1.56% | - |
| Aug 4, 2025 | 94.44 | 94.44 | 94.44 | 95.04 | 94.44 | 2.15% | - |
| Aug 1, 2025 | 92.45 | 92.45 | 92.45 | 93.04 | 92.45 | -0.77% | - |
| Jul 31, 2025 | 93.16 | 93.16 | 93.16 | 93.76 | 93.16 | 0.17% | - |
| Jul 30, 2025 | 93.00 | 93.00 | 93.00 | 93.60 | 93.00 | 0.06% | - |
| Jul 29, 2025 | 92.95 | 92.95 | 92.95 | 93.54 | 92.94 | 0.93% | - |
| Jul 28, 2025 | 92.09 | 92.09 | 92.09 | 92.68 | 92.09 | -2.11% | - |
| Jul 25, 2025 | 94.08 | 94.08 | 94.08 | 94.68 | 94.08 | -2.95% | - |
| Jul 24, 2025 | 96.94 | 96.94 | 96.94 | 97.56 | 96.94 | -0.51% | - |
| Jul 23, 2025 | 97.44 | 97.44 | 97.44 | 98.06 | 97.44 | 3.16% | - |
| Jul 22, 2025 | 94.46 | 94.46 | 94.46 | 95.06 | 94.46 | 0.96% | - |
| Jul 21, 2025 | 93.56 | 93.56 | 93.56 | 94.16 | 93.56 | 0.21% | - |
| Jul 18, 2025 | 93.36 | 93.36 | 93.36 | 93.96 | 93.36 | 0.06% | - |