Bell Financial Group Limited (ASX:BFG)
Australia · Delayed Price · Currency is AUD 1.240
-0.010 (-0.80%)
Oct 17, 2025, 3:49 PM AEST
Bell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.79% | 11,766 |
| Oct 15, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 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 | - | 41,899 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.10% | 83,143 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 184,524 |
| Oct 8, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 256,165 |
| Oct 7, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 256,163 |
| Oct 6, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 15,000 |
| Oct 5, 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 | -0.79% | 41,798 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 62,038 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 19,233 |
| Sep 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 77 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 92,034 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 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 | -0.81% | 24,813 |
| Sep 23, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 13,107 |
| Sep 22, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 80,470 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 20,518 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 36,665 |
| Sep 17, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 77,661 |
| Sep 16, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 93,352 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 3,495 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 65,266 |
| Sep 11, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 14,748 |
| Sep 10, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 76,082 |
| Sep 9, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 80,999 |
| Sep 8, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 113,652 |
| Sep 5, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 286,453 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 108,309 |
| 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 | 1.26 | 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 |