Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.615
-0.045 (-2.71%)
Apr 28, 2026, 1:19 PM AEST
Bellevue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | - | -1.81% | 2,876,210 |
| 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% | 4,770,006 |
| 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% | 5,336,157 |
| 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% | 12,722,150 |
| 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 | - | 5,804,240 |
| 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 |
| Mar 18, 2026 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 1.26% | 8,097,992 |
| Mar 17, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 4.28% | 5,846,063 |
| Mar 16, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -7.32% | 11,793,210 |
| Mar 13, 2026 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -3.53% | 11,948,739 |
| Mar 12, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | -2.02% | 14,517,030 |
| Mar 11, 2026 | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | 2.06% | 9,441,383 |
| Mar 10, 2026 | 1.66 | 1.71 | 1.64 | 1.70 | 1.70 | 5.59% | 6,381,539 |
| Mar 9, 2026 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | -0.31% | 12,528,360 |
| Mar 6, 2026 | 1.65 | 1.70 | 1.61 | 1.62 | 1.62 | -5.28% | 10,134,990 |
| Mar 5, 2026 | 1.74 | 1.77 | 1.68 | 1.71 | 1.71 | -2.01% | 4,764,550 |
| Mar 4, 2026 | 1.69 | 1.77 | 1.66 | 1.74 | 1.74 | -4.13% | 5,202,840 |
| Mar 3, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.36% | 5,644,950 |
| Mar 2, 2026 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | 0.82% | 6,015,072 |
| Feb 27, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | 1.67% | 12,170,250 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.91% | 3,971,954 |
| 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 |