Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,002.00
-48.00 (-1.19%)
Aug 1, 2025, 3:00 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,060.004,100.004,002.004,002.004,002.00-1.19%35,218
Jul 31, 20254,050.004,100.004,050.004,050.004,050.00-1.22%12,195
Jul 30, 20254,100.004,100.004,100.004,100.004,100.000.86%12,640
Jul 29, 20253,997.004,065.003,931.004,065.004,065.001.98%14,024
Jul 28, 20254,089.004,089.003,985.003,986.003,986.00-1.34%6,647
Jul 25, 20254,089.004,089.003,980.004,040.004,040.000.97%1,463
Jul 24, 20254,026.004,026.004,000.004,001.004,001.000.88%2,177
Jul 23, 20254,094.004,094.003,966.003,966.003,966.00-1.10%40,247
Jul 22, 20254,099.004,100.004,010.004,010.004,010.00-1.67%75,141
Jul 21, 20254,053.004,100.004,013.004,078.004,078.00-0.51%15,545
Jul 18, 20254,100.004,120.004,099.004,099.004,099.00-0.05%9,790
Jul 17, 20254,200.004,200.004,060.004,101.004,101.00-1.16%56,801
Jul 16, 20254,150.004,200.004,125.004,149.004,149.00-0.50%24,272
Jul 15, 20254,053.004,170.004,053.004,170.004,170.003.60%8,764
Jul 14, 20254,199.004,199.004,025.004,025.004,025.00-3.08%30,571
Jul 11, 20254,185.004,199.004,150.004,153.004,153.00-1.12%14,706
Jul 10, 20254,199.004,200.004,150.004,200.004,200.001.45%54,222
Jul 9, 20254,150.004,200.004,140.004,140.004,140.00-1.43%63,282
Jul 8, 20254,200.004,200.003,805.004,200.004,200.00-71,917
Jul 7, 20254,190.004,200.004,190.004,200.004,200.000.21%64,397
Jul 4, 20254,200.004,200.004,190.004,191.004,191.00-0.21%479,695
Jul 3, 20254,199.004,200.004,112.004,200.004,200.000.24%183,772
Jul 2, 20254,200.004,325.004,190.004,190.004,190.00-0.24%88,789
Jul 1, 20254,100.004,200.004,100.004,200.004,200.004.43%4,751
Jun 30, 20254,080.004,199.004,005.004,022.004,022.000.30%10,070
Jun 27, 20254,050.004,190.004,010.004,010.004,010.001.52%5,808
Jun 26, 20253,911.003,950.003,911.003,950.003,950.00-359
Jun 25, 20254,001.004,001.003,950.003,950.003,950.00-3.66%32,597
Jun 24, 20254,010.004,100.004,010.004,100.004,100.002.24%1,188
Jun 23, 20254,000.004,010.004,000.004,010.004,010.000.20%1,120
Jun 20, 20254,324.004,324.004,000.004,002.004,002.00-4.71%62,496
Jun 19, 20254,200.004,200.004,100.004,200.004,200.001.13%7,512
Jun 18, 20254,199.004,200.004,140.004,153.004,153.000.36%29,113
Jun 17, 20254,150.004,197.004,100.004,138.004,138.00-0.27%35,516
Jun 13, 20254,180.004,180.004,115.004,149.004,149.002.80%34,600
Jun 12, 20254,199.004,200.004,036.004,036.004,036.00-3.84%2,005
Jun 11, 20254,100.004,200.004,100.004,197.004,197.002.12%42,261
Jun 10, 20254,001.004,110.004,000.004,110.004,110.002.80%11,121
Jun 9, 20253,989.004,000.003,989.003,998.003,998.000.23%31,567
Jun 6, 20253,901.003,989.003,900.003,989.003,989.002.28%3,200
Jun 5, 20253,989.003,989.003,900.003,900.003,900.00-6,950
Jun 4, 20253,821.003,900.003,821.003,900.003,900.00-3.13%6,585
Jun 3, 20254,015.004,099.003,805.004,026.004,026.00-3.01%109,449
Jun 2, 20254,200.004,225.004,120.004,151.004,151.00-1.87%56,408
May 30, 20254,230.004,230.004,230.004,230.004,230.00--
May 29, 20254,230.004,230.004,230.004,230.004,230.00-2,190
May 28, 20254,215.004,230.004,198.004,230.004,230.00-0.63%17,250
May 27, 20254,300.004,300.004,220.004,257.004,257.00-1.00%25,519
May 26, 20254,300.004,300.004,253.004,300.004,300.000.02%14,984
May 23, 20254,252.004,300.004,252.004,299.004,299.00-0.02%3,025