Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.517
-0.003 (-0.20%)
Oct 7, 2026, 2:59 PM AEST
Bellevue Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.20% | 3,032,926 |
| Oct 6, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 3,228,810 |
| Oct 5, 2026 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -2.53% | 3,371,171 |
| Oct 2, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 5,670,850 |
| Oct 1, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 5,696,520 |
| Sep 30, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | 8,697,588 |
| Sep 29, 2026 | 1.53 | 1.60 | 1.51 | 1.59 | 1.59 | 3.58% | 5,358,586 |
| Sep 28, 2026 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -3.76% | 6,191,111 |
| Sep 25, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 0.31% | 6,203,373 |
| Sep 24, 2026 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -3.05% | 5,485,694 |
| Sep 23, 2026 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | 0.92% | 4,923,180 |
| Sep 22, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | 4.84% | 7,804,251 |
| Sep 21, 2026 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -4.02% | 15,438,669 |
| Sep 18, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 3.53% | 16,626,868 |
| Sep 17, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | 6,710,898 |
| Sep 16, 2026 | 1.50 | 1.58 | 1.47 | 1.58 | 1.58 | 4.29% | 9,855,121 |
| Sep 15, 2026 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -3.50% | 4,399,030 |
| Sep 14, 2026 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 0.96% | 4,489,880 |
| Sep 11, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | -3.42% | 6,569,630 |
| Sep 10, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.92% | 2,536,816 |
| Sep 9, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.91% | 1,988,122 |
| Sep 8, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.30% | 2,186,932 |
| Sep 7, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -3.24% | 2,412,701 |
| Sep 4, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 3.34% | 4,525,221 |
| Sep 3, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 3.79% | 22,311,620 |
| Sep 2, 2026 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | -2.46% | 6,339,820 |
| Sep 1, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 1.88% | 7,991,498 |
| Aug 31, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -3.92% | 8,996,806 |
| Aug 28, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 4,486,794 |
| Aug 27, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -3.19% | 5,930,116 |
| Aug 26, 2026 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | 0.58% | 4,505,048 |
| Aug 25, 2026 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | 0.88% | 7,810,412 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | 2.41% | 10,969,901 |
| Aug 21, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 1.84% | 7,264,898 |
| Aug 20, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 7.24% | 6,107,141 |
| Aug 19, 2026 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | -0.33% | 3,641,290 |
| Aug 18, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.61% | 3,481,446 |
| Aug 17, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 4.03% | 4,441,097 |
| Aug 14, 2026 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | -1.97% | 5,447,515 |
| Aug 13, 2026 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 5,616,928 |
| Aug 12, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | - | 5,097,265 |
| Aug 11, 2026 | 1.54 | 1.61 | 1.54 | 1.55 | 1.55 | 0.32% | 7,309,621 |
| Aug 10, 2026 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | 1.98% | 8,898,014 |
| Aug 7, 2026 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.12% | 7,656,353 |
| Aug 6, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | 3.56% | 8,393,046 |
| Aug 5, 2026 | 1.32 | 1.41 | 1.31 | 1.41 | 1.41 | 8.08% | 9,984,286 |
| Aug 4, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 2.77% | 4,207,222 |
| Aug 3, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.40% | 4,009,658 |
| Jul 31, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 4.56% | 6,176,118 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.74% | 8,031,228 |