Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.195
-0.065 (-5.16%)
Jul 17, 2026, 4:10 PM AEST
Bellevue Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | - | -5.16% | 5,381,709 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.95% | 4,271,490 |
| Jul 15, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -2.28% | 5,195,097 |
| Jul 14, 2026 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 2.33% | 5,017,167 |
| Jul 13, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -2.28% | 3,640,591 |
| Jul 10, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 2.73% | 4,105,099 |
| Jul 9, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 3,914,638 |
| Jul 8, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 15,794,564 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -3.27% | 12,438,190 |
| Jul 6, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 3.38% | 10,158,370 |
| Jul 3, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 5.14% | 9,000,496 |
| Jul 2, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 5.42% | 9,666,099 |
| Jul 1, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.23% | 6,263,012 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -3.57% | 7,478,928 |
| Jun 29, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 7,408,203 |
| Jun 26, 2026 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -0.39% | 7,980,103 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 7,252,967 |
| Jun 24, 2026 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -6.03% | 7,696,376 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.75% | 4,052,514 |
| Jun 22, 2026 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -0.34% | 4,307,912 |
| Jun 19, 2026 | 1.47 | 1.52 | 1.46 | 1.47 | 1.47 | -4.55% | 14,276,910 |
| Jun 18, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -5.52% | 10,616,640 |
| Jun 17, 2026 | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | 4.82% | 6,560,406 |
| Jun 16, 2026 | 1.51 | 1.59 | 1.50 | 1.56 | 1.56 | 2.30% | 9,171,059 |
| Jun 15, 2026 | 1.41 | 1.53 | 1.40 | 1.52 | 1.52 | 13.01% | 10,514,100 |
| Jun 12, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 9.35% | 9,819,578 |
| Jun 11, 2026 | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | -1.60% | 10,612,050 |
| Jun 10, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -6.37% | 8,736,895 |
| Jun 9, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | -3.61% | 5,942,319 |
| Jun 5, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -5.46% | 5,985,464 |
| Jun 4, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -2.98% | 2,932,364 |
| Jun 3, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.63% | 3,407,811 |
| Jun 2, 2026 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 0.33% | 2,358,967 |
| Jun 1, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 4,350,920 |
| 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 |