Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.530
+0.010 (0.66%)
Jun 1, 2026, 4:10 PM AEST
Bellevue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.53 | 1.57 | 1.50 | 1.52 | 1.52 | 3.75% | 7,854,707 |
| May 28, 2026 | 1.55 | 1.56 | 1.45 | 1.47 | 1.47 | -7.28% | 6,350,295 |
| May 27, 2026 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -0.63% | 4,280,132 |
| May 26, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 3,878,736 |
| May 25, 2026 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 4.58% | 4,151,164 |
| May 22, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 3.03% | 5,732,558 |
| May 21, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | 3.13% | 5,617,855 |
| May 20, 2026 | 1.52 | 1.53 | 1.44 | 1.44 | 1.44 | -6.49% | 11,489,350 |
| May 19, 2026 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | 1.99% | 2,915,679 |
| May 18, 2026 | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -5.63% | 5,998,015 |
| May 15, 2026 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | -2.14% | 10,154,200 |
| May 14, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -2.39% | 5,722,809 |
| May 13, 2026 | 1.69 | 1.73 | 1.66 | 1.68 | 1.68 | -0.59% | 5,944,516 |
| May 12, 2026 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | 4.98% | 4,923,567 |
| May 11, 2026 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 1.58% | 5,287,275 |
| May 8, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | -0.32% | 4,801,155 |
| May 7, 2026 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | 1.93% | 8,914,156 |
| May 6, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 6,113,872 |
| May 5, 2026 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | -0.32% | 4,701,305 |
| May 4, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 3,204,743 |
| May 1, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | 1.01% | 4,600,584 |
| Apr 30, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -6.90% | 8,194,631 |
| Apr 29, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | -0.93% | 4,853,258 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.01% | 3,366,198 |
| Apr 27, 2026 | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | 1.22% | 2,828,352 |
| Apr 24, 2026 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 3,778,258 |
| Apr 23, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -3.19% | 4,808,053 |
| Apr 22, 2026 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | -0.58% | 3,590,708 |
| Apr 21, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.29% | 3,459,363 |
| Apr 20, 2026 | 1.71 | 1.78 | 1.69 | 1.74 | 1.74 | 2.05% | 4,487,141 |
| Apr 17, 2026 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -2.01% | 4,829,112 |
| Apr 16, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | -1.69% | 4,799,707 |
| Apr 15, 2026 | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | 2.61% | 5,055,797 |
| Apr 14, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.58% | 4,548,337 |
| Apr 13, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -4.14% | 10,063,910 |
| Apr 10, 2026 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -3.21% | 6,188,396 |
| Apr 9, 2026 | 1.84 | 1.89 | 1.79 | 1.87 | 1.87 | 0.54% | 12,528,120 |
| Apr 8, 2026 | 1.90 | 1.90 | 1.78 | 1.86 | 1.86 | 18.85% | 13,623,730 |
| Apr 7, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 2.29% | 5,404,689 |
| Apr 2, 2026 | 1.66 | 1.67 | 1.51 | 1.53 | 1.53 | -4.97% | 11,996,370 |
| Apr 1, 2026 | 1.56 | 1.64 | 1.53 | 1.61 | 1.61 | 8.05% | 11,380,900 |
| Mar 31, 2026 | 1.42 | 1.50 | 1.38 | 1.49 | 1.49 | 3.83% | 12,742,690 |
| Mar 30, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.35% | 6,797,284 |
| Mar 27, 2026 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 1.78% | 11,862,140 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | - | 5,848,779 |
| Mar 25, 2026 | 1.32 | 1.41 | 1.31 | 1.41 | 1.41 | 11.07% | 9,353,483 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | 0.80% | 20,160,740 |
| Mar 23, 2026 | 1.30 | 1.34 | 1.24 | 1.26 | 1.26 | -9.06% | 19,612,220 |
| Mar 20, 2026 | 1.38 | 1.44 | 1.37 | 1.38 | 1.38 | -6.12% | 31,144,920 |
| Mar 19, 2026 | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -8.41% | 13,714,220 |