Bell Financial Group Limited (ASX:BFG)
Australia · Delayed Price · Currency is AUD 1.450
-0.005 (-0.34%)
Sep 2, 2026, 12:14 PM AEST
Bell Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 49,115 |
| Aug 31, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 1.77% | 96,487 |
| Aug 28, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 167,168 |
| Aug 27, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.34% | 102,953 |
| Aug 26, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 156,210 |
| Aug 25, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.46 | - | 393,776 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.46 | -0.66% | 392,196 |
| Aug 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | 187,053 |
| Aug 20, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.47 | - | 178,526 |
| Aug 19, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.47 | 0.33% | 190,095 |
| Aug 18, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.46 | -0.98% | 148,558 |
| Aug 17, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.48 | 1.32% | 224,363 |
| Aug 14, 2026 | 1.53 | 1.56 | 1.49 | 1.51 | 1.46 | -0.66% | 656,500 |
| Aug 13, 2026 | 1.55 | 1.58 | 1.45 | 1.52 | 1.47 | -0.98% | 499,441 |
| Aug 12, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.48 | -0.97% | 77,624 |
| Aug 11, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.50 | 1.97% | 15,191 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.47 | 0.66% | 164,990 |
| Aug 7, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.46 | -0.66% | 73,759 |
| Aug 6, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.47 | -1.94% | 81,623 |
| Aug 5, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.50 | 0.98% | 17,361 |
| Aug 4, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.48 | 0.66% | 66,333 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.47 | -4.69% | 384,630 |
| Jul 31, 2026 | 1.51 | 1.60 | 1.50 | 1.60 | 1.55 | 4.58% | 107,134 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.48 | -1.92% | 119,622 |
| Jul 29, 2026 | 1.59 | 1.61 | 1.55 | 1.56 | 1.51 | -1.89% | 447,264 |
| Jul 28, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.54 | 1.60% | 187,443 |
| Jul 27, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.51 | 1.62% | 112,145 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.49 | -0.32% | 143,912 |
| Jul 23, 2026 | 1.49 | 1.55 | 1.48 | 1.55 | 1.49 | 3.69% | 274,110 |
| Jul 22, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.44 | 2.05% | 185,924 |
| Jul 21, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.41 | 0.69% | 36,962 |
| Jul 20, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.40 | -2.68% | 33,900 |
| Jul 17, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.44 | 2.05% | 62,896 |
| Jul 16, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.41 | - | 37,316 |
| Jul 15, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.41 | -2.01% | 80,783 |
| Jul 14, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.44 | - | 17,661 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.44 | - | 369,589 |
| Jul 10, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.44 | 0.68% | 41,621 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.43 | -0.67% | 59,135 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.44 | 0.68% | 210,926 |
| Jul 7, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.43 | - | 145,803 |
| Jul 6, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.43 | 2.07% | 158,055 |
| Jul 3, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.40 | 0.35% | 127,123 |
| Jul 2, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.40 | 3.96% | 149,448 |
| Jul 1, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.34 | - | 529,246 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.34 | -2.46% | 243,999 |
| Jun 29, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.38 | -1.04% | 200,218 |
| Jun 26, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.39 | - | 9,710 |
| Jun 25, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.39 | 1.41% | 57,930 |
| Jun 24, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.37 | 0.35% | 34,258 |