Bell Financial Group Limited (ASX:BFG)
Australia · Delayed Price · Currency is AUD 1.535
-0.015 (-0.97%)
Aug 12, 2026, 4:10 PM AEST
Bell Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | - | -0.65% | 65,587 |
| Aug 11, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 15,191 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.66% | 164,990 |
| Aug 7, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 73,759 |
| Aug 6, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 81,623 |
| Aug 5, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.98% | 17,361 |
| Aug 4, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.66% | 66,333 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -4.69% | 384,630 |
| Jul 31, 2026 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 107,134 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | -1.92% | 119,622 |
| Jul 29, 2026 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 447,264 |
| Jul 28, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.60% | 187,443 |
| Jul 27, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.62% | 112,145 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.32% | 143,912 |
| Jul 23, 2026 | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | 3.69% | 274,110 |
| Jul 22, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 2.05% | 185,924 |
| Jul 21, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 36,962 |
| Jul 20, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | 33,900 |
| Jul 17, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 62,896 |
| Jul 16, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | - | 37,316 |
| Jul 15, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 80,783 |
| Jul 14, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 17,661 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 369,589 |
| Jul 10, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 41,621 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 59,135 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 210,926 |
| Jul 7, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | - | 145,803 |
| Jul 6, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | 2.07% | 158,055 |
| Jul 3, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | 0.35% | 127,123 |
| Jul 2, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 3.96% | 149,448 |
| Jul 1, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | - | 529,246 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.46% | 243,999 |
| Jun 29, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.04% | 200,218 |
| Jun 26, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 9,710 |
| Jun 25, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 57,930 |
| Jun 24, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 34,258 |
| Jun 23, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 50,345 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.11% | 114,752 |
| Jun 19, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.70% | 71,659 |
| Jun 18, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -0.35% | 86,035 |
| Jun 17, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.05% | 95,515 |
| Jun 16, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 4.01% | 216,101 |
| Jun 15, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.37% | 117,468 |
| Jun 12, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.73% | 45,756 |
| Jun 11, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 22,025 |
| Jun 10, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.08% | 6,698 |
| Jun 9, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 151,329 |
| Jun 5, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 52,417 |
| Jun 4, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 164,628 |
| Jun 3, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -1.81% | 256,226 |