Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.277
-0.103 (-7.46%)
Oct 20, 2025, 10:01 AM AEST
Bellevue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 19,670,214 |
| Oct 16, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 6.30% | 15,910,168 |
| Oct 15, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | - | 15,540,064 |
| Oct 14, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 2.42% | 16,368,771 |
| Oct 13, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 5.08% | 18,563,967 |
| Oct 10, 2025 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | -4.07% | 15,226,431 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 14,151,581 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 23,248,692 |
| Oct 7, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 15,709,122 |
| Oct 6, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 11,827,508 |
| Oct 5, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | - | 1,719,659 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | - | 13,563,109 |
| Oct 2, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 2.54% | 19,023,164 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 13,947,638 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 3.60% | 15,286,574 |
| Sep 29, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 13,745,097 |
| Sep 26, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 2.86% | 15,192,081 |
| Sep 25, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 25,321,966 |
| Sep 24, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 13,446,249 |
| Sep 23, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 17,919,775 |
| Sep 22, 2025 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 8.00% | 19,025,038 |
| Sep 19, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 78,471,252 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 14,668,665 |
| Sep 17, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 17,816,779 |
| Sep 16, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 6.32% | 18,061,364 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -2.06% | 18,741,530 |
| Sep 12, 2025 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 7.18% | 37,835,435 |
| Sep 11, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.26% | 31,525,284 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -3.80% | 18,335,633 |
| Sep 9, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 18,712,533 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 7,176,350 |
| Sep 5, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.57% | 17,180,816 |
| Sep 4, 2025 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -3.85% | 25,508,773 |
| Sep 3, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 2.82% | 46,409,384 |
| Sep 2, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -0.56% | 14,737,332 |
| Sep 1, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | 3.49% | 18,039,988 |
| Aug 29, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 12,187,896 |
| Aug 28, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -5.43% | 12,685,916 |
| Aug 27, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.79% | 15,863,247 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | 7,744,718 |
| Aug 25, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 11,832,485 |
| Aug 22, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | - | 13,757,288 |
| Aug 21, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | 2.33% | 5,828,424 |
| Aug 20, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 11,063,735 |
| Aug 19, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 5,874,098 |
| Aug 18, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 8,326,806 |
| Aug 15, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.69% | 9,297,399 |
| Aug 14, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.89% | 7,451,478 |
| Aug 13, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.57% | 6,956,073 |
| Aug 12, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -0.57% | 9,522,768 |