Bell Equipment Limited (JSE:BEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,794.00
-16.00 (-0.42%)
Aug 19, 2026, 5:04 PM SAST
Bell Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3,900.00 | 3,900.00 | 3,794.00 | 3,794.00 | 3,794.00 | -0.42% | 14,076 |
| Aug 18, 2026 | 3,794.00 | 3,900.00 | 3,794.00 | 3,810.00 | 3,810.00 | -2.18% | 34 |
| Aug 17, 2026 | 3,819.00 | 3,900.00 | 3,819.00 | 3,895.00 | 3,895.00 | 0.80% | 1,349 |
| Aug 14, 2026 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | - | 70,700 |
| Aug 13, 2026 | 3,860.00 | 3,900.00 | 3,797.00 | 3,864.00 | 3,864.00 | -0.90% | 226,711 |
| Aug 12, 2026 | 3,899.00 | 3,900.00 | 3,813.00 | 3,899.00 | 3,899.00 | 0.91% | 56,178 |
| Aug 11, 2026 | 3,900.00 | 3,900.00 | 3,808.00 | 3,864.00 | 3,864.00 | -0.92% | 21,785 |
| Aug 7, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 2,271 |
| Aug 6, 2026 | 3,840.00 | 3,900.00 | 3,840.00 | 3,900.00 | 3,900.00 | - | 1,012 |
| Aug 5, 2026 | 3,950.00 | 3,950.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 50,065 |
| Aug 4, 2026 | 3,861.00 | 3,950.00 | 3,852.00 | 3,900.00 | 3,900.00 | 1.22% | 22,469 |
| Aug 3, 2026 | 3,999.00 | 3,999.00 | 3,849.00 | 3,853.00 | 3,853.00 | 0.39% | 111,392 |
| Jul 31, 2026 | 4,000.00 | 4,341.00 | 3,838.00 | 3,838.00 | 3,838.00 | -0.31% | 70,817 |
| Jul 30, 2026 | 3,840.00 | 3,900.00 | 3,801.00 | 3,850.00 | 3,850.00 | 0.03% | 18,738 |
| Jul 29, 2026 | 3,848.00 | 3,849.00 | 3,800.00 | 3,849.00 | 3,849.00 | 3.27% | 50,218 |
| Jul 28, 2026 | 3,850.00 | 3,998.00 | 3,727.00 | 3,727.00 | 3,727.00 | -1.92% | 14,842 |
| Jul 27, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -1.04% | 500 |
| Jul 24, 2026 | 3,844.00 | 3,850.00 | 3,735.00 | 3,840.00 | 3,840.00 | -0.26% | 13,947 |
| Jul 23, 2026 | 3,725.00 | 3,850.00 | 3,725.00 | 3,850.00 | 3,850.00 | - | 19,472 |
| Jul 22, 2026 | 3,839.00 | 3,920.00 | 3,792.00 | 3,850.00 | 3,850.00 | 1.85% | 52,230 |
| Jul 21, 2026 | 3,749.00 | 3,780.00 | 3,600.00 | 3,780.00 | 3,780.00 | 3.03% | 13,066 |
| Jul 20, 2026 | 3,550.00 | 3,670.00 | 3,513.00 | 3,669.00 | 3,669.00 | -0.46% | 6,039 |
| Jul 17, 2026 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | - | - |
| Jul 16, 2026 | 3,506.00 | 3,686.00 | 3,505.00 | 3,686.00 | 3,686.00 | -0.32% | 1,315 |
| Jul 15, 2026 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | - | - |
| Jul 14, 2026 | 3,699.00 | 3,900.00 | 3,698.00 | 3,698.00 | 3,698.00 | -0.05% | 7,246 |
| Jul 13, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | - |
| Jul 10, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.43% | 1 |
| Jul 9, 2026 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | -3.48% | 2 |
| Jul 8, 2026 | 3,755.00 | 3,850.00 | 3,646.00 | 3,850.00 | 3,850.00 | 4.08% | 2,181 |
| Jul 7, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,699.00 | 3,699.00 | 2.75% | 12,266 |
| Jul 6, 2026 | 3,500.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 4,142 |
| Jul 3, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 35 |
| Jul 2, 2026 | 3,498.00 | 3,500.00 | 3,498.00 | 3,500.00 | 3,500.00 | 0.06% | 3,016 |
| Jul 1, 2026 | 3,500.00 | 3,500.00 | 3,415.00 | 3,498.00 | 3,498.00 | 0.81% | 2,087 |
| Jun 30, 2026 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.72% | 31,994 |
| Jun 29, 2026 | 3,499.00 | 3,499.00 | 3,250.00 | 3,495.00 | 3,495.00 | -0.14% | 41,617 |
| Jun 26, 2026 | 3,650.00 | 3,650.00 | 3,420.00 | 3,500.00 | 3,500.00 | -4.08% | 68,831 |
| Jun 25, 2026 | 3,799.00 | 3,799.00 | 3,611.00 | 3,649.00 | 3,649.00 | -2.20% | 4,422 |
| Jun 24, 2026 | 3,787.00 | 3,787.00 | 3,651.00 | 3,731.00 | 3,731.00 | -1.53% | 7,252 |
| Jun 23, 2026 | 3,799.00 | 3,799.00 | 3,700.00 | 3,789.00 | 3,789.00 | 2.41% | 605 |
| Jun 22, 2026 | 3,799.00 | 3,800.00 | 3,650.00 | 3,700.00 | 3,700.00 | -2.61% | 19,510 |
| Jun 19, 2026 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.05% | 100 |
| Jun 18, 2026 | 3,799.00 | 3,799.00 | 3,701.00 | 3,797.00 | 3,797.00 | 1.25% | 2,344 |
| Jun 17, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,750.00 | 3,750.00 | -1.24% | 5,445 |
| Jun 15, 2026 | 3,800.00 | 3,800.00 | 3,797.00 | 3,797.00 | 3,797.00 | -0.08% | 5,133 |
| Jun 12, 2026 | 3,799.00 | 3,800.00 | 3,799.00 | 3,800.00 | 3,800.00 | 2.70% | 1,479 |
| Jun 11, 2026 | 3,700.00 | 3,799.00 | 3,657.00 | 3,700.00 | 3,700.00 | - | 12,870 |
| Jun 10, 2026 | 3,705.00 | 3,705.00 | 3,656.00 | 3,700.00 | 3,700.00 | -3.60% | 6,912 |
| Jun 9, 2026 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | -0.29% | 44 |