Bell Financial Group Limited (ASX:BFG)
Australia · Delayed Price · Currency is AUD 1.440
+0.020 (1.41%)
May 18, 2026, 4:10 PM AEST
Bell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 129,769 |
| May 14, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 64,143 |
| May 13, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.25% | 99,872 |
| May 12, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | -0.36% | 94,004 |
| May 11, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.83% | 58,575 |
| May 8, 2026 | 1.39 | 1.43 | 1.34 | 1.37 | 1.37 | -0.73% | 239,809 |
| May 7, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | 2.23% | 387,838 |
| May 6, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | -1.10% | 88,594 |
| May 5, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 25,249 |
| May 4, 2026 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 131,631 |
| May 1, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.12% | 77,937 |
| Apr 30, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 3.49% | 179,024 |
| Apr 29, 2026 | 1.31 | 1.35 | 1.29 | 1.29 | 1.29 | 0.39% | 57,675 |
| Apr 28, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 64,751 |
| Apr 27, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.38% | 131,767 |
| Apr 24, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | 28,374 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 4,207 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 1.12% | 73,765 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -1.11% | 31,056 |
| Apr 20, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 35,313 |
| Apr 17, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 5.04% | 124,925 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 33,495 |
| Apr 15, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 49,235 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 2.75% | 116,964 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -1.92% | 34,424 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 115,641 |
| Apr 9, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.56% | 44,791 |
| Apr 8, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 2.80% | 132,714 |
| Apr 7, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -2.34% | 268,705 |
| Apr 2, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 227,181 |
| Apr 1, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 0.81% | 632,675 |
| Mar 31, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.20% | 93,177 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.97% | 189,111 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 105,837 |
| Mar 26, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 149,849 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 131,578 |
| Mar 24, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.61% | 54,190 |
| Mar 23, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.58% | 85,620 |
| Mar 20, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.40% | 64,638 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.95% | 28,584 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.15% | 29,338 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -1.52% | 65,290 |
| Mar 16, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 43,850 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -3.03% | 26,632 |
| Mar 12, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 86,198 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 25,865 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | 2.75% | 82,303 |
| Mar 9, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | -1.16% | 226,017 |
| Mar 6, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.39% | 64,098 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.24 | 1.30 | 1.30 | -2.26% | 195,078 |