Bell Financial Group Limited (ASX:BFG)
Australia · Delayed Price · Currency is AUD 1.255
-0.005 (-0.40%)
Aug 1, 2025, 3:03 PM AEST
Bell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 17,723 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 102,292 |
| Jul 30, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 83,692 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 64,427 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 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 | 1.29 | 1.57% | 85,726 |
| Jul 24, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 89,736 |
| Jul 23, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 91,771 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 64,896 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 10,018 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | 75,420 |
| Jul 17, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 30,555 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 234,525 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 12,756 |
| Jul 14, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 60,603 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 66,864 |
| Jul 10, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 7,125 |
| Jul 9, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | - | 105,784 |
| Jul 8, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 1.68% | 72,496 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 166,592 |
| Jul 4, 2025 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 154,468 |
| Jul 3, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 164,898 |
| Jul 2, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | 78,693 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 59,917 |
| Jun 30, 2025 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 2.68% | 158,483 |
| Jun 27, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 136,404 |
| Jun 26, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 332,585 |
| Jun 25, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 134,064 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 57,671 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 162,156 |
| Jun 20, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 146,879 |
| Jun 19, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.42% | 90,687 |
| Jun 18, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 85,540 |
| Jun 17, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 72,747 |
| Jun 16, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 62,798 |
| Jun 13, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 107,157 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 75,143 |
| Jun 11, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 44,713 |
| Jun 10, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 106,083 |
| Jun 6, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 51,221 |
| Jun 5, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -2.44% | 44,382 |
| Jun 4, 2025 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 16,195 |
| Jun 3, 2025 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 3,363,696 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 26,224 |
| May 30, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 53,842 |
| May 29, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 188,466 |
| May 28, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 128,843 |
| May 27, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 112,072 |
| May 26, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 90,008 |