Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.770
-0.060 (-3.28%)
Feb 26, 2026, 2:19 PM AEST
Bellevue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.84 | 1.85 | 1.75 | 1.83 | 1.83 | 2.81% | 8,498,483 |
| Feb 24, 2026 | 1.86 | 1.90 | 1.72 | 1.78 | 1.78 | -0.56% | 9,998,462 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.72 | 1.79 | 1.79 | -0.83% | 8,681,652 |
| Feb 20, 2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | 1.98% | 5,779,769 |
| Feb 19, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 9,361,363 |
| Feb 18, 2026 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | 0.28% | 2,739,734 |
| Feb 17, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.13% | 2,573,513 |
| Feb 16, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | - | 6,011,396 |
| Feb 13, 2026 | 1.72 | 1.80 | 1.70 | 1.78 | 1.78 | -4.31% | 7,520,881 |
| Feb 12, 2026 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | - | 3,285,714 |
| Feb 11, 2026 | 1.76 | 1.86 | 1.74 | 1.86 | 1.86 | 6.30% | 5,566,461 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | 0.58% | 5,006,890 |
| Feb 9, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | 4.83% | 4,828,992 |
| Feb 6, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -4.89% | 9,896,320 |
| Feb 5, 2026 | 1.76 | 1.78 | 1.69 | 1.74 | 1.74 | -3.60% | 10,709,679 |
| Feb 4, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | 3.74% | 6,858,281 |
| Feb 3, 2026 | 1.71 | 1.79 | 1.70 | 1.74 | 1.74 | 0.58% | 8,907,293 |
| Feb 2, 2026 | 1.74 | 1.77 | 1.69 | 1.73 | 1.73 | -8.22% | 19,964,590 |
| Jan 30, 2026 | 1.92 | 1.98 | 1.86 | 1.89 | 1.89 | -5.28% | 39,679,120 |
| Jan 29, 2026 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | 5.85% | 17,634,320 |
| Jan 28, 2026 | 1.89 | 1.90 | 1.84 | 1.88 | 1.88 | 1.35% | 7,489,983 |
| Jan 27, 2026 | 1.89 | 1.92 | 1.82 | 1.86 | 1.86 | 0.54% | 7,327,157 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | 2.22% | 9,869,847 |
| Jan 22, 2026 | 1.87 | 1.92 | 1.79 | 1.81 | 1.81 | -6.48% | 15,108,340 |
| Jan 21, 2026 | 1.84 | 1.95 | 1.84 | 1.93 | 1.93 | 8.43% | 16,527,510 |
| Jan 20, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 5.01% | 11,313,280 |
| Jan 19, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 4.63% | 9,395,097 |
| Jan 16, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | - | 8,640,627 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -3.57% | 10,381,470 |
| Jan 14, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 7,823,180 |
| Jan 13, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 9,368,269 |
| Jan 12, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 2.41% | 8,202,038 |
| Jan 9, 2026 | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | -0.60% | 5,350,388 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.30% | 7,096,443 |
| Jan 7, 2026 | 1.82 | 1.83 | 1.66 | 1.68 | 1.68 | -6.42% | 16,647,900 |
| Jan 6, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 3.47% | 10,443,080 |
| Jan 5, 2026 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 5,143,080 |
| Jan 2, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | -0.29% | 3,833,722 |
| Dec 31, 2025 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 1.49% | 5,287,566 |
| Dec 30, 2025 | 1.62 | 1.69 | 1.58 | 1.68 | 1.68 | -1.18% | 8,155,882 |
| Dec 29, 2025 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | -0.87% | 7,494,748 |
| Dec 24, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 0.29% | 3,622,617 |
| Dec 23, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | 1.18% | 6,965,146 |
| Dec 22, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.74% | 11,742,870 |
| Dec 19, 2025 | 1.73 | 1.76 | 1.69 | 1.72 | 1.72 | 2.99% | 21,647,900 |
| Dec 18, 2025 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | 2.14% | 23,220,280 |
| Dec 17, 2025 | 1.57 | 1.65 | 1.54 | 1.64 | 1.64 | 5.14% | 16,460,900 |
| Dec 16, 2025 | 1.54 | 1.57 | 1.51 | 1.56 | 1.56 | 0.65% | 9,505,937 |
| Dec 15, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 2.32% | 16,252,470 |
| Dec 12, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 5.23% | 15,922,900 |