Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,270.00
-77.00 (-1.77%)
Oct 21, 2025, 12:34 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,305.004,327.004,270.004,327.004,327.00-0.46%8,983
Oct 20, 20254,267.004,347.004,255.004,347.004,347.00-0.07%16,063
Oct 17, 20254,301.004,350.004,245.004,350.004,350.00-0.02%63,328
Oct 16, 20254,349.004,400.004,310.004,351.004,351.001.16%114,428
Oct 15, 20254,350.004,350.004,292.004,301.004,301.00-1.67%5,322
Oct 14, 20254,379.004,400.004,321.004,374.004,374.00-0.14%108,735
Oct 13, 20254,380.004,380.004,380.004,380.004,380.00-0.41%120
Oct 10, 20254,394.004,398.004,265.004,398.004,398.000.09%29,919
Oct 9, 20254,400.004,400.004,350.004,394.004,394.001.01%14,672
Oct 8, 20254,211.004,350.004,211.004,350.004,350.003.28%3,687
Oct 7, 20254,231.004,357.004,210.004,212.004,212.00-0.87%52,221
Oct 6, 20254,211.004,249.004,211.004,249.004,249.000.57%3,853
Oct 3, 20254,248.004,248.004,225.004,225.004,225.00-1.31%14,428
Oct 2, 20254,281.004,281.004,281.004,281.004,281.00--
Oct 1, 20254,281.004,281.004,281.004,281.004,281.00-0.02%-
Sep 30, 20254,212.004,350.004,212.004,282.004,282.00-1.45%14,955
Sep 29, 20254,448.004,448.004,345.004,345.004,345.00-2.36%22,648
Sep 26, 20254,450.004,450.004,450.004,450.004,450.000.02%-
Sep 25, 20254,434.004,465.004,434.004,449.004,449.00-0.36%14,584
Sep 23, 20254,451.004,465.004,451.004,465.004,465.00-0.09%5,259
Sep 22, 20254,466.004,469.004,451.004,469.004,469.00-1.32%22,288
Sep 19, 20254,541.004,541.004,451.004,529.004,529.00-1.01%36,264
Sep 18, 20254,575.004,575.004,575.004,575.004,575.00--
Sep 17, 20254,575.004,575.004,575.004,575.004,575.000.02%-
Sep 16, 20254,609.004,639.004,525.004,574.004,574.00-1.61%52,085
Sep 15, 20254,649.004,649.004,649.004,649.004,649.00-0.02%200
Sep 12, 20254,649.004,650.004,649.004,650.004,650.00-0.11%20,000
Sep 11, 20254,655.004,655.004,655.004,655.004,655.00-0.04%-
Sep 10, 20254,499.004,680.004,499.004,657.004,657.004.68%40,796
Sep 9, 20254,251.004,450.004,251.004,449.004,449.002.32%28,192
Sep 8, 20254,185.004,350.004,185.004,348.004,348.003.94%48,834
Sep 5, 20254,100.004,183.004,100.004,183.004,183.002.60%11,083
Sep 4, 20254,049.004,100.004,032.004,077.004,077.003.24%139,312
Sep 3, 20253,950.003,950.003,851.003,949.003,949.00-1.28%11,886
Sep 2, 20253,950.004,000.003,881.004,000.004,000.002.56%9,074
Sep 1, 20254,011.004,011.003,900.003,900.003,900.00-4.27%37,858
Aug 29, 20254,029.004,100.004,000.004,074.004,074.003.40%105,579
Aug 28, 20253,936.003,940.003,936.003,940.003,940.000.13%1,065
Aug 27, 20253,935.003,935.003,935.003,935.003,935.000.03%-
Aug 26, 20254,050.004,050.003,925.003,934.003,934.000.08%44,345
Aug 25, 20253,980.003,980.003,930.003,931.003,931.00-1.23%78,111
Aug 22, 20253,980.003,980.003,980.003,980.003,980.00-0.03%53
Aug 21, 20253,982.004,068.003,981.003,981.003,981.00-0.50%21,175
Aug 20, 20254,070.004,070.004,000.004,001.004,001.00-0.47%50,837
Aug 19, 20254,020.004,070.004,020.004,020.004,020.00-646
Aug 18, 20254,070.004,070.004,020.004,020.004,020.00-0.81%1,973
Aug 15, 20254,052.004,053.004,052.004,053.004,053.00-2.01%5,281
Aug 14, 20254,051.004,139.004,051.004,136.004,136.002.50%3,358
Aug 13, 20254,199.004,199.004,035.004,035.004,035.00-0.86%768
Aug 12, 20254,099.004,149.004,070.004,070.004,070.001.50%2,127