Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,185.00
0.00 (0.00%)
May 6, 2026, 5:00 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20264,200.004,200.004,086.004,185.004,185.000.82%6,952
May 4, 20264,200.004,200.004,151.004,151.004,151.00-1.17%20,077
Apr 30, 20264,200.004,200.004,200.004,200.004,200.00--
Apr 29, 20264,200.004,200.004,200.004,200.004,200.00--
Apr 28, 20264,200.004,200.004,200.004,200.004,200.00--
Apr 24, 20264,200.004,200.004,200.004,200.004,200.00--
Apr 23, 20264,200.004,200.004,200.004,200.004,200.00--
Apr 22, 20264,099.004,200.004,098.004,200.004,200.000.48%21,277
Apr 21, 20264,099.004,299.004,099.004,180.004,080.00-2.79%7,578
Apr 20, 20264,300.004,300.004,300.004,300.004,197.132.65%2,100
Apr 17, 20264,199.004,200.004,189.004,189.004,088.78-0.24%26,403
Apr 16, 20264,200.004,200.004,050.004,199.004,098.551.18%5,680
Apr 15, 20264,336.004,336.004,026.004,150.004,050.721.22%12,040
Apr 14, 20264,400.004,400.004,025.004,100.004,001.91-2.38%18,121
Apr 13, 20264,185.004,200.004,185.004,200.004,099.520.19%11,350
Apr 10, 20264,200.004,200.004,000.004,192.004,091.71-0.14%35,805
Apr 9, 20263,990.004,198.003,900.004,198.004,097.577.70%13,864
Apr 8, 20263,899.003,989.003,898.003,898.003,804.75-5,035
Apr 7, 20263,799.003,990.003,798.003,898.003,804.752.63%10,774
Apr 2, 20263,723.003,798.003,722.003,798.003,707.14-0.05%2,655
Apr 1, 20263,800.003,800.003,800.003,800.003,709.09--
Mar 31, 20263,800.003,800.003,800.003,800.003,709.09-1.12%1,050
Mar 30, 20263,844.003,869.003,624.003,843.003,751.06-0.03%15,865
Mar 27, 20263,735.003,844.003,735.003,844.003,752.041.18%5,600
Mar 26, 20263,799.003,799.003,799.003,799.003,708.11--
Mar 25, 20263,844.003,844.003,771.003,799.003,708.112.51%489
Mar 24, 20263,844.003,844.003,650.003,706.003,617.34-2.91%11,684
Mar 23, 20263,722.003,818.003,691.003,817.003,725.682.50%12,654
Mar 20, 20263,612.003,843.003,612.003,724.003,634.91-3.25%8,913
Mar 19, 20263,750.003,849.003,750.003,849.003,756.920.13%300
Mar 18, 20263,850.003,850.003,762.003,844.003,752.04-0.16%28,491
Mar 17, 20263,850.003,890.003,850.003,850.003,757.89-1.08%9,645
Mar 16, 20263,840.003,892.003,840.003,892.003,798.890.05%27,126
Mar 13, 20263,879.003,898.003,879.003,890.003,796.94-0.51%12,207
Mar 12, 20263,934.003,940.003,799.003,910.003,816.46-0.64%18,853
Mar 11, 20263,935.003,935.003,801.003,935.003,840.86-0.13%5,535
Mar 10, 20263,756.003,940.003,756.003,940.003,845.74-1.48%540
Mar 9, 20264,000.004,178.003,798.003,999.003,903.330.30%13,005
Mar 6, 20263,951.004,074.003,900.003,987.003,891.620.94%20,843
Mar 5, 20263,901.003,950.003,900.003,950.003,855.50-12,235
Mar 4, 20264,000.004,000.003,899.003,950.003,855.50-16,479
Mar 3, 20263,950.003,950.003,865.003,950.003,855.50-12,335
Mar 2, 20263,950.003,950.003,950.003,950.003,855.50-1.00%56,645
Feb 27, 20263,866.004,000.003,866.003,990.003,894.550.05%9,722
Feb 26, 20263,950.003,989.003,899.003,988.003,892.59-0.30%1,802
Feb 25, 20263,898.004,000.003,898.004,000.003,904.312.56%35,000
Feb 24, 20263,979.003,979.003,900.003,900.003,806.70-2.01%1,758
Feb 23, 20263,894.003,980.003,867.003,980.003,884.782.26%38,749
Feb 20, 20263,892.003,892.003,892.003,892.003,798.89-0.08%295
Feb 19, 20264,000.004,000.003,895.003,895.003,801.822.37%18,460