Bell Financial Group Limited (ASX:BFG)
Australia · Delayed Price · Currency is AUD 1.187
+0.007 (0.59%)
Dec 4, 2025, 3:47 PM AEST
Bell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -0.42% | 66,110 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 5,177 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 50,257 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 47,862 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 31,697 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 65,458 |
| Nov 25, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.27% | 61,304 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.43% | 12,097 |
| Nov 21, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 23,926 |
| Nov 20, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 23,507 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 83,583 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 147,852 |
| Nov 17, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.23% | 224,126 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 34,112 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 93,850 |
| Nov 12, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 48,685 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.40% | 192,245 |
| Nov 10, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 199,464 |
| Nov 7, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 274,724 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 38,665 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 60,345 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | 16,722 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 35,038 |
| Oct 30, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 84,679 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 68,811 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 85,165 |
| Oct 27, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 173,610 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 61,969 |
| Oct 23, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.80% | 18,010 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.40% | 33,520 |
| Oct 21, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 38,131 |
| Oct 20, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 12,398 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 27,368 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 11,766 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 47,902 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 70,327 |
| Oct 13, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.40% | 41,899 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.11% | 83,143 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 0.39% | 184,524 |
| Oct 8, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 24,563 |
| Oct 7, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.19% | 256,163 |
| Oct 6, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 10,620 |
| Oct 3, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -1.19% | 41,798 |
| Oct 2, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.40% | 62,038 |
| Oct 1, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.40% | 19,233 |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21% | 77 |
| Sep 29, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | 0.40% | 92,034 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 6,662 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 41,099 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 24,813 |