Bell Financial Group Limited (ASX:BFG)
Australia · Delayed Price · Currency is AUD 1.225
-0.010 (-0.81%)
Sep 4, 2025, 4:12 PM AEST
Bell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 42,859 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 13,985 |
| Sep 1, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 145,572 |
| Aug 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 25,000 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 47,330 |
| Aug 28, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 69,219 |
| Aug 27, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | - | 234,980 |
| Aug 26, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.25 | 3.20% | 354,373 |
| Aug 25, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.22 | - | 310,456 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | 67,864 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | - | 79,497 |
| Aug 20, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.21 | -0.80% | 105,482 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | 76,550 |
| Aug 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.21 | 0.81% | 30,776 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.20 | -0.81% | 202,615 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.17 | 1.24 | 1.21 | - | 473,270 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | - | 118,704 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | - | 62,220 |
| Aug 11, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.21 | -0.80% | 201,283 |
| Aug 8, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.23 | - | 5,144 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.23 | -2.34% | 144,602 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.25 | 2.40% | 56,526 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | - | 225,500 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | - | 31,914 |
| Aug 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,536 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.23 | -0.79% | 17,723 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.23 | 0.80% | 102,292 |
| Jul 30, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.22 | - | 83,692 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -2.34% | 64,427 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.25 | 4.07% | 40,677 |
| Jul 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 3,841 |
| Jul 25, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.25 | 1.57% | 85,726 |
| Jul 24, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.25 | 3.25% | 89,736 |
| Jul 23, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.20 | 1.65% | 91,771 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.83% | 64,896 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.84% | 10,018 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.16 | 0.85% | 75,420 |
| Jul 17, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.15 | 0.85% | 30,555 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.14 | -3.31% | 234,525 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.18 | - | 12,756 |
| Jul 14, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.18 | 0.83% | 60,603 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.17 | - | 66,864 |
| Jul 10, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | -0.83% | 7,125 |
| Jul 9, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.18 | - | 105,784 |
| Jul 8, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.18 | 1.68% | 72,496 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.16 | -1.65% | 166,592 |
| Jul 4, 2025 | 1.17 | 1.21 | 1.15 | 1.21 | 1.18 | 4.31% | 154,468 |
| Jul 3, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.13 | 1.75% | 164,898 |
| Jul 2, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.11 | - | 78,693 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.11 | -0.87% | 59,917 |