Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,817.00
+93.00 (2.50%)
At close: Mar 23, 2026

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20263,722.003,723.003,722.003,723.00--0.03%1,238
Mar 20, 20263,612.003,843.003,612.003,724.003,724.00-3.25%8,913
Mar 19, 20263,750.003,849.003,750.003,849.003,849.000.13%300
Mar 18, 20263,850.003,850.003,762.003,844.003,844.00-0.16%28,491
Mar 17, 20263,850.003,890.003,850.003,850.003,850.00-1.08%9,645
Mar 16, 20263,840.003,892.003,840.003,892.003,892.000.05%27,126
Mar 13, 20263,879.003,898.003,879.003,890.003,890.00-0.51%12,207
Mar 12, 20263,934.003,940.003,799.003,910.003,910.00-0.64%18,853
Mar 11, 20263,935.003,935.003,801.003,935.003,935.00-0.13%5,535
Mar 10, 20263,756.003,940.003,756.003,940.003,940.00-1.48%540
Mar 9, 20264,000.004,178.003,798.003,999.003,999.000.30%13,005
Mar 6, 20263,951.004,074.003,900.003,987.003,987.000.94%20,843
Mar 5, 20263,901.003,950.003,900.003,950.003,950.00-12,235
Mar 4, 20264,000.004,000.003,899.003,950.003,950.00-16,479
Mar 3, 20263,950.003,950.003,865.003,950.003,950.00-12,335
Mar 2, 20263,950.003,950.003,950.003,950.003,950.00-1.00%56,645
Feb 27, 20263,866.004,000.003,866.003,990.003,990.000.05%9,722
Feb 26, 20263,950.003,989.003,899.003,988.003,988.00-0.30%1,802
Feb 25, 20263,898.004,000.003,898.004,000.004,000.002.56%35,000
Feb 24, 20263,979.003,979.003,900.003,900.003,900.00-2.01%1,758
Feb 23, 20263,894.003,980.003,867.003,980.003,980.002.26%38,749
Feb 20, 20263,892.003,892.003,892.003,892.003,892.00-0.08%295
Feb 19, 20264,000.004,000.003,895.003,895.003,895.002.37%18,460
Feb 18, 20263,755.003,808.003,750.003,805.003,805.000.42%29,151
Feb 17, 20263,805.003,808.003,750.003,789.003,789.00-0.53%14,833
Feb 16, 20264,000.004,000.003,809.003,809.003,809.00-110
Feb 13, 20263,811.003,811.003,805.003,809.003,809.00-0.05%6,246
Feb 12, 20263,813.003,899.003,811.003,811.003,811.00-0.76%27,078
Feb 11, 20263,855.003,875.003,839.003,840.003,840.00-0.78%16,370
Feb 10, 20263,812.003,896.003,812.003,870.003,870.00-0.77%512
Feb 9, 20263,868.003,950.003,813.003,900.003,900.000.03%9,108
Feb 6, 20263,868.003,992.003,867.003,899.003,899.00-0.03%4,586
Feb 5, 20263,900.003,900.003,900.003,900.003,900.001.30%100
Feb 4, 20263,812.003,930.003,812.003,850.003,850.00-19,241
Feb 3, 20263,949.003,949.003,812.003,850.003,850.00-1.48%2,689
Feb 2, 20263,908.003,908.003,908.003,908.003,908.00--
Jan 30, 20263,998.003,998.003,908.003,908.003,908.00-2.28%1,892
Jan 29, 20263,841.004,000.003,841.003,999.003,999.00-0.03%521
Jan 28, 20264,000.004,000.004,000.004,000.004,000.00--
Jan 27, 20263,871.004,000.003,871.004,000.004,000.000.03%6,282
Jan 26, 20263,999.003,999.003,999.003,999.003,999.002.09%100
Jan 23, 20263,850.003,949.003,850.003,917.003,917.001.77%15,225
Jan 22, 20263,849.003,975.003,810.003,849.003,849.000.26%11,977
Jan 21, 20263,890.003,996.003,810.003,839.003,839.000.34%1,818
Jan 20, 20264,116.004,116.003,826.003,826.003,826.00-0.62%97,862
Jan 19, 20264,026.004,026.003,850.003,850.003,850.00-0.52%21,568
Jan 16, 20263,856.003,871.003,856.003,870.003,870.000.36%16,076
Jan 15, 20264,300.004,300.003,856.003,856.003,856.000.16%3,171
Jan 14, 20263,915.003,978.003,850.003,850.003,850.00-3.14%68,697
Jan 13, 20263,981.003,981.003,915.003,975.003,975.00-0.63%13,729