Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.740
-0.065 (-3.60%)
At close: Feb 5, 2026
Bellevue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 1.77% | 5,743,706 |
| Dec 10, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 3.68% | 10,383,070 |
| Dec 9, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.51% | 9,378,847 |
| Dec 8, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -2.11% | 7,545,426 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | 2.52% | 7,558,907 |
| Dec 4, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -2.46% | 7,928,185 |
| Dec 3, 2025 | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | 6.34% | 9,113,640 |
| Dec 2, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 1.90% | 6,166,702 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -0.75% | 6,750,071 |
| Nov 28, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.71% | 6,857,383 |
| Nov 27, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 3.20% | 12,682,650 |
| Nov 26, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.40% | 8,264,515 |
| Nov 25, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 4.18% | 10,085,548 |
| Nov 24, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 7,674,536 |