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!

Beacon Financia (BBT.US) Share Price

Price $30.235 on 03-04-2026 at 22:47:26
Change $-0.03 -0.1%
Buy $30.40
Sell $26.40
Last Trade: -
Day's Volume: 69,163
Last Close: $30.25
Open: $29.56
ISIN: US0846801076
Day's Range $29.53 - $30.33
52wk Range: $23.00 - $31.89
Market Capitalisation: $2.54b
VWAP: $30.109
Shares in Issue: 83.82m

Beacon Financia (BBT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Beacon Financia trades

Beacon Financia (BBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 29.56 30.33 29.53 30.25 69,163
2nd Apr 2026 (Thu) 29.56 30.33 29.53 30.25 69,163
1st Apr 2026 (Wed) 30.24 30.51 29.99 30.25 45,095
31st Mar 2026 (Tue) 29.50 30.04 29.34 30.00 81,119
30th Mar 2026 (Mon) 29.31 29.50 29.165 29.26 24,750
27th Mar 2026 (Fri) 29.10 29.58 29.10 29.25 29,001
26th Mar 2026 (Thu) 29.73 29.96 29.33 29.63 29,641
25th Mar 2026 (Wed) 30.24 30.24 29.65 29.77 34,813
24th Mar 2026 (Tue) 29.46 30.40 29.31 30.04 66,073
23rd Mar 2026 (Mon) 29.24 30.10 29.24 29.56 50,657
20th Mar 2026 (Fri) 28.87 28.88 28.51 28.80 29,212
19th Mar 2026 (Thu) 28.23 29.07 28.17 28.89 47,781
18th Mar 2026 (Wed) 28.40 28.67 28.31 28.53 34,835
17th Mar 2026 (Tue) 28.95 29.07 28.41 28.70 30,683
16th Mar 2026 (Mon) 28.85 29.23 28.79 28.78 20,944
13th Mar 2026 (Fri) 28.90 28.90 28.33 28.66 30,487
12th Mar 2026 (Thu) 28.14 28.775 27.91 28.76 54,119
11th Mar 2026 (Wed) 28.88 28.88 28.24 28.57 34,934
10th Mar 2026 (Tue) 29.40 29.67 28.73 28.98 39,512
9th Mar 2026 (Mon) 28.62 29.18 27.72 29.12 41,159
6th Mar 2026 (Fri) 28.76 29.03 28.32 28.98 46,306
5th Mar 2026 (Thu) 29.73 29.76 29.25 29.62 33,246
See more Beacon Financia price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered