Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bellevue Health (BBH) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Oct 2025 (Wed) 122.80 125.80 122.80 125.40 1,113,496
7th Oct 2025 (Tue) 124.20 125.00 123.40 124.00 839,329
6th Oct 2025 (Mon) 123.40 125.40 123.40 124.60 1,100,384
3rd Oct 2025 (Fri) 121.60 125.00 121.60 123.80 1,523,273
2nd Oct 2025 (Thu) 119.40 122.60 119.40 122.00 1,127,638
1st Oct 2025 (Wed) 117.60 121.00 117.60 120.60 2,339,226
30th Sep 2025 (Tue) 117.20 118.00 117.20 117.20 2,776,966
29th Sep 2025 (Mon) 117.40 118.00 117.20 117.40 1,901,288
26th Sep 2025 (Fri) 117.40 117.40 116.40 116.80 1,222,236
25th Sep 2025 (Thu) 118.40 118.40 117.00 117.00 2,560,953
24th Sep 2025 (Wed) 118.00 118.80 118.00 118.20 1,550,042
23rd Sep 2025 (Tue) 117.00 119.20 117.00 118.80 1,480,298
22nd Sep 2025 (Mon) 117.00 118.60 117.00 118.40 1,372,132
19th Sep 2025 (Fri) 117.00 118.80 117.00 117.80 3,348,646
18th Sep 2025 (Thu) 115.80 117.20 115.80 116.80 942,887
17th Sep 2025 (Wed) 115.00 116.40 115.00 116.20 884,368
16th Sep 2025 (Tue) 117.20 117.20 115.40 115.60 890,112
15th Sep 2025 (Mon) 117.20 117.20 116.40 116.60 791,065
12th Sep 2025 (Fri) 118.40 118.80 117.80 117.80 556,275
11th Sep 2025 (Thu) 118.40 118.60 117.40 118.40 1,269,990
10th Sep 2025 (Wed) 118.20 118.80 117.60 118.00 4,131,534
9th Sep 2025 (Tue) 119.00 119.00 118.00 118.20 1,816,522
8th Sep 2025 (Mon) 119.20 119.40 118.40 118.80 920,786
5th Sep 2025 (Fri) 119.40 119.40 118.60 118.60 2,988,847
4th Sep 2025 (Thu) 118.80 119.40 118.20 118.40 1,452,101
3rd Sep 2025 (Wed) 118.60 120.00 118.60 119.00 2,064,381
2nd Sep 2025 (Tue) 117.80 119.40 117.20 119.20 1,722,744
1st Sep 2025 (Mon) 117.00 118.20 117.00 118.00 1,378,560
29th Aug 2025 (Fri) 116.00 117.00 115.80 117.00 1,999,638
28th Aug 2025 (Thu) 116.20 116.40 115.40 115.60 1,371,063
27th Aug 2025 (Wed) 115.40 116.20 115.40 116.00 1,984,363
26th Aug 2025 (Tue) 114.40 115.00 114.20 115.00 1,439,993
25th Aug 2025 (Mon) 116.20 116.20 116.20 116.20 0
22nd Aug 2025 (Fri) 113.60 116.40 113.60 116.20 2,773,627
21st Aug 2025 (Thu) 113.00 114.00 112.80 114.00 1,536,173
20th Aug 2025 (Wed) 112.60 113.60 112.20 112.80 1,226,889
19th Aug 2025 (Tue) 113.20 113.40 112.80 113.20 782,367
18th Aug 2025 (Mon) 113.00 113.80 112.80 113.40 1,194,664
15th Aug 2025 (Fri) 112.40 113.00 112.20 112.80 1,973,105
14th Aug 2025 (Thu) 112.40 113.40 111.20 111.80 982,270
13th Aug 2025 (Wed) 114.80 115.00 113.80 114.80 723,303
12th Aug 2025 (Tue) 113.60 114.20 112.60 114.00 921,059
11th Aug 2025 (Mon) 112.40 113.40 112.20 113.40 1,941,665
FTSE 100 Latest
Value9,509.40
Change-39.47