Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,200.00
+1.00 (0.02%)
May 27, 2026, 4:48 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20264,200.004,200.004,150.004,199.004,199.001.18%14,978
May 25, 20264,200.004,200.004,150.004,150.004,150.00-0.84%8,002
May 22, 20264,200.004,200.004,185.004,185.004,185.00-9,848
May 21, 20264,100.004,200.004,100.004,185.004,185.00-0.10%22,552
May 20, 20264,190.004,190.004,101.004,189.004,189.000.48%206
May 19, 20264,120.004,169.004,058.004,169.004,169.001.34%24,235
May 18, 20264,114.004,150.004,114.004,114.004,114.00-3,162
May 15, 20264,090.004,115.004,056.004,114.004,114.000.46%6,817
May 14, 20264,175.004,175.004,055.004,095.004,095.00-1.92%24,675
May 13, 20264,174.004,175.004,096.004,175.004,175.00-0.12%44,438
May 12, 20264,078.004,180.004,078.004,180.004,180.000.05%1,029
May 11, 20264,100.004,184.004,100.004,178.004,178.00-0.17%21,236
May 8, 20264,185.004,185.004,185.004,185.004,185.000.02%5,530
May 7, 20264,185.004,185.004,184.004,184.004,184.00-0.02%552
May 6, 20264,085.004,185.004,085.004,185.004,185.00-53
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, 20264,099.004,200.004,098.004,200.004,200.002.94%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